致敬每一个财富自由的梦想，祝大家早日进化为游资
本功能是数据会员功能(非系统会员)，定价为1200一年 在2024-05-31之前可以有条件免费升级，详情 登录后查看 (请用户在这个宽缓冲期内抽空完成升级，未升级用户到期后将无法访问)
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-15 | 13.31 | 13.05 | -0.30 | -2.25% | 13.04 | 13.46 | 55460 | 7325.81 | 0.20% |
| 2024-05-14 | 13.39 | 13.35 | 0.01 | 0.07% | 13.29 | 13.56 | 56976 | 7629.80 | 0.21% |
| 2024-05-13 | 13.46 | 13.34 | -0.18 | -1.33% | 13.28 | 13.58 | 79684 | 10667.61 | 0.29% |
| 2024-05-10 | 13.79 | 13.52 | -0.10 | -0.73% | 13.46 | 13.89 | 85470 | 11629.60 | 0.31% |
| 2024-05-09 | 13.45 | 13.62 | 0.19 | 1.41% | 13.37 | 13.72 | 87851 | 11984.34 | 0.32% |
| 2024-05-08 | 13.63 | 13.43 | -0.18 | -1.32% | 13.35 | 13.73 | 63472 | 8576.12 | 0.23% |
| 2024-05-07 | 13.38 | 13.61 | 0.18 | 1.34% | 13.29 | 13.70 | 94901 | 12871.49 | 0.35% |
| 2024-05-06 | 13.48 | 13.43 | 0.16 | 1.21% | 13.34 | 13.60 | 92735 | 12488.77 | 0.34% |
| 2024-04-30 | 13.38 | 13.27 | -0.15 | -1.12% | 13.22 | 13.45 | 85635 | 11395.72 | 0.31% |
| 2024-04-29 | 12.81 | 13.42 | 0.42 | 3.23% | 12.71 | 13.48 | 156444 | 20609.38 | 0.58% |
| 2024-04-26 | 12.55 | 13.00 | 0.45 | 3.59% | 12.53 | 13.01 | 103649 | 13321.22 | 0.38% |
| 2024-04-25 | 12.39 | 12.55 | 0.12 | 0.97% | 12.22 | 12.84 | 82768 | 10393.09 | 0.30% |
| 2024-04-24 | 12.58 | 12.43 | -0.11 | -0.88% | 12.33 | 12.65 | 76440 | 9510.21 | 0.28% |
| 2024-04-23 | 12.66 | 12.54 | -0.11 | -0.87% | 12.46 | 12.80 | 60406 | 7601.75 | 0.22% |
| 2024-04-22 | 12.82 | 12.65 | -0.05 | -0.39% | 12.48 | 12.85 | 69805 | 8836.95 | 0.26% |
| 2024-04-19 | 12.70 | 12.70 | -0.07 | -0.55% | 12.58 | 12.86 | 68300 | 8694.07 | 0.25% |
| 2024-04-18 | 12.86 | 12.77 | -0.10 | -0.78% | 12.71 | 12.98 | 85313 | 10955.68 | 0.31% |
| 2024-04-17 | 12.58 | 12.87 | 0.47 | 3.79% | 12.50 | 12.90 | 97214 | 12373.97 | 0.36% |
| 2024-04-16 | 12.74 | 12.40 | -0.43 | -3.35% | 12.40 | 12.89 | 92737 | 11699.30 | 0.34% |
| 2024-04-15 | 12.77 | 12.83 | 0.06 | 0.47% | 12.59 | 13.01 | 93186 | 11956.14 | 0.34% |
| 2024-04-12 | 13.11 | 12.77 | -0.34 | -2.59% | 12.76 | 13.30 | 82557 | 10672.59 | 0.30% |
| 2024-04-11 | 13.22 | 13.11 | -0.14 | -1.06% | 13.10 | 13.45 | 71751 | 9501.28 | 0.26% |
| 2024-04-10 | 13.64 | 13.25 | -0.34 | -2.50% | 13.25 | 13.68 | 82369 | 11033.62 | 0.30% |
| 2024-04-09 | 12.93 | 13.59 | 0.58 | 4.46% | 12.93 | 13.60 | 106122 | 14188.95 | 0.39% |
| 2024-04-08 | 13.45 | 13.01 | -0.52 | -3.84% | 12.99 | 13.50 | 86507 | 11421.56 | 0.32% |
| 2024-04-03 | 13.70 | 13.53 | -0.13 | -0.95% | 13.47 | 13.85 | 83845 | 11416.69 | 0.31% |
| 2024-04-02 | 13.75 | 13.66 | -0.03 | -0.22% | 13.52 | 13.76 | 62389 | 8503.23 | 0.23% |
| 2024-04-01 | 13.35 | 13.69 | 0.45 | 3.40% | 13.27 | 13.79 | 94250 | 12840.75 | 0.35% |
| 2024-03-29 | 13.35 | 13.24 | -0.11 | -0.82% | 13.06 | 13.40 | 72955 | 9627.87 | 0.27% |
| 2024-03-28 | 13.36 | 13.35 | 0.02 | 0.15% | 13.25 | 13.54 | 101722 | 13612.61 | 0.37% |
| 2024-03-27 | 13.83 | 13.33 | -0.50 | -3.62% | 13.33 | 13.88 | 83216 | 11281.71 | 0.31% |
| 2024-03-26 | 13.76 | 13.83 | 0.12 | 0.88% | 13.69 | 13.91 | 99669 | 13747.95 | 0.37% |
| 2024-03-25 | 13.95 | 13.71 | -0.32 | -2.28% | 13.71 | 14.04 | 98693 | 13688.86 | 0.36% |
| 2024-03-22 | 14.47 | 14.03 | -0.47 | -3.24% | 14.03 | 14.53 | 117903 | 16775.65 | 0.43% |
| 2024-03-21 | 14.88 | 14.50 | -0.19 | -1.29% | 14.41 | 15.11 | 132156 | 19375.03 | 0.49% |
| 2024-03-20 | 14.93 | 14.69 | -0.23 | -1.54% | 14.52 | 15.04 | 131072 | 19277.22 | 0.48% |
| 2024-03-19 | 15.05 | 14.92 | -0.12 | -0.80% | 14.91 | 15.16 | 88519 | 13301.84 | 0.33% |
| 2024-03-18 | 14.88 | 15.04 | 0.20 | 1.35% | 14.84 | 15.10 | 111464 | 16668.23 | 0.41% |
| 2024-03-15 | 14.93 | 14.84 | -0.07 | -0.47% | 14.77 | 14.98 | 102507 | 15247.07 | 0.38% |
| 2024-03-14 | 15.20 | 14.91 | -0.36 | -2.36% | 14.79 | 15.27 | 96199 | 14431.61 | 0.35% |
| 2024-03-13 | 15.37 | 15.27 | -0.11 | -0.72% | 15.24 | 15.55 | 81542 | 12515.99 | 0.30% |
| 2024-03-12 | 15.28 | 15.38 | 0.25 | 1.65% | 15.08 | 15.59 | 101818 | 15609.83 | 0.37% |
| 2024-03-11 | 15.08 | 15.13 | 0.04 | 0.27% | 14.88 | 15.15 | 98964 | 14841.94 | 0.36% |
| 2024-03-08 | 14.98 | 15.09 | 0.11 | 0.73% | 14.95 | 15.18 | 76212 | 11482.53 | 0.28% |
| 2024-03-07 | 15.39 | 14.98 | -0.32 | -2.09% | 14.97 | 15.48 | 95336 | 14450.27 | 0.35% |
| 2024-03-06 | 15.42 | 15.30 | -0.12 | -0.78% | 15.25 | 15.51 | 95835 | 14725.97 | 0.35% |
| 2024-03-05 | 15.40 | 15.42 | -0.03 | -0.19% | 15.32 | 15.76 | 164455 | 25547.30 | 0.60% |
| 2024-03-04 | 15.62 | 15.45 | -0.19 | -1.21% | 15.32 | 15.77 | 123538 | 19141.78 | 0.45% |
| 2024-03-01 | 15.58 | 15.64 | 0.23 | 1.49% | 15.44 | 15.87 | 166194 | 25966.58 | 0.61% |
| 2024-02-29 | 14.74 | 15.41 | 0.59 | 3.98% | 14.69 | 15.41 | 185661 | 28283.40 | 0.68% |
| 2024-02-28 | 15.47 | 14.82 | -0.62 | -4.02% | 14.82 | 15.72 | 158116 | 24191.24 | 0.58% |
| 2024-02-27 | 14.90 | 15.44 | 0.53 | 3.55% | 14.80 | 15.45 | 154204 | 23335.97 | 0.57% |
| 2024-02-26 | 15.08 | 14.91 | -0.23 | -1.52% | 14.74 | 15.14 | 111525 | 16645.29 | 0.41% |
| 2024-02-23 | 15.00 | 15.14 | 0.24 | 1.61% | 14.83 | 15.25 | 88011 | 13247.29 | 0.32% |
| 2024-02-22 | 14.86 | 14.90 | 0.00 | 0.00% | 14.86 | 15.06 | 76382 | 11410.73 | 0.28% |
| 2024-02-21 | 14.62 | 14.90 | 0.16 | 1.09% | 14.58 | 15.22 | 96114 | 14346.65 | 0.35% |
| 2024-02-20 | 14.78 | 14.74 | -0.04 | -0.27% | 14.46 | 14.81 | 80353 | 11798.42 | 0.30% |
| 2024-02-19 | 14.80 | 14.78 | -0.10 | -0.67% | 14.70 | 15.05 | 146496 | 21759.50 | 0.54% |
| 2024-02-08 | 14.60 | 14.88 | 0.34 | 2.34% | 14.30 | 14.92 | 168850 | 24683.48 | 0.62% |
| 2024-02-07 | 14.11 | 14.54 | 0.49 | 3.49% | 14.05 | 14.69 | 155981 | 22590.22 | 0.57% |
| 2024-02-06 | 14.00 | 14.05 | 0.29 | 2.11% | 13.55 | 14.41 | 159934 | 22518.95 | 0.59% |