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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-17 | 14.32 | 14.47 | 0.16 | 1.12% | 14.20 | 14.48 | 4272 | 613.43 | 0.35% |
| 2024-05-16 | 14.18 | 14.31 | 0.19 | 1.35% | 14.18 | 14.54 | 6928 | 997.28 | 0.58% |
| 2024-05-15 | 14.21 | 14.12 | -0.08 | -0.56% | 14.00 | 14.36 | 5803 | 821.88 | 0.48% |
| 2024-05-14 | 14.32 | 14.20 | -0.12 | -0.84% | 14.10 | 14.55 | 7252 | 1035.45 | 0.60% |
| 2024-05-13 | 14.75 | 14.32 | -0.43 | -2.92% | 14.23 | 14.76 | 8050 | 1159.96 | 0.67% |
| 2024-05-10 | 15.17 | 14.75 | -0.35 | -2.32% | 14.62 | 15.18 | 7908 | 1170.82 | 0.66% |
| 2024-05-09 | 15.16 | 15.10 | 0.16 | 1.07% | 14.81 | 15.56 | 10890 | 1649.02 | 0.90% |
| 2024-05-08 | 14.87 | 14.94 | -0.02 | -0.13% | 14.75 | 15.18 | 13288 | 1983.74 | 1.10% |
| 2024-05-07 | 15.28 | 14.96 | -0.28 | -1.84% | 14.67 | 15.35 | 21652 | 3214.18 | 1.80% |
| 2024-05-06 | 14.22 | 15.24 | 1.14 | 8.09% | 14.13 | 16.20 | 32520 | 4944.67 | 2.70% |
| 2024-04-30 | 13.86 | 14.10 | 0.24 | 1.73% | 13.71 | 14.31 | 15236 | 2135.09 | 1.26% |
| 2024-04-29 | 13.22 | 13.86 | 0.43 | 3.20% | 13.22 | 13.95 | 15536 | 2108.73 | 1.29% |
| 2024-04-26 | 12.91 | 13.43 | 0.40 | 3.07% | 12.70 | 13.43 | 6679 | 877.85 | 0.64% |
| 2024-04-25 | 12.49 | 13.03 | 0.53 | 4.24% | 12.46 | 13.14 | 8423 | 1087.70 | 0.80% |
| 2024-04-24 | 12.07 | 12.50 | 0.31 | 2.54% | 12.00 | 12.55 | 6658 | 828.18 | 0.63% |
| 2024-04-23 | 11.95 | 12.19 | 0.24 | 2.01% | 11.88 | 12.36 | 6826 | 832.59 | 0.65% |
| 2024-04-22 | 12.20 | 11.95 | -0.25 | -2.05% | 11.61 | 12.21 | 6238 | 744.95 | 0.59% |
| 2024-04-19 | 12.33 | 12.20 | -0.13 | -1.05% | 12.08 | 12.46 | 6582 | 803.20 | 0.63% |
| 2024-04-18 | 12.39 | 12.33 | -0.06 | -0.48% | 12.09 | 12.52 | 6982 | 860.15 | 0.67% |
| 2024-04-17 | 11.58 | 12.39 | 0.97 | 8.49% | 11.52 | 12.55 | 11530 | 1414.59 | 1.10% |
| 2024-04-16 | 12.01 | 11.42 | -0.77 | -6.32% | 11.33 | 12.05 | 17084 | 1981.17 | 1.63% |
| 2024-04-15 | 12.95 | 12.19 | -1.01 | -7.65% | 12.05 | 13.17 | 14971 | 1857.22 | 1.43% |
| 2024-04-12 | 13.21 | 13.20 | -0.06 | -0.45% | 13.14 | 13.43 | 4720 | 626.36 | 0.45% |
| 2024-04-11 | 13.36 | 13.26 | -0.15 | -1.12% | 13.13 | 13.64 | 4988 | 668.95 | 0.48% |
| 2024-04-10 | 13.75 | 13.41 | -0.27 | -1.97% | 13.15 | 13.75 | 6432 | 858.19 | 0.61% |
| 2024-04-09 | 13.09 | 13.68 | 0.58 | 4.43% | 13.06 | 13.74 | 6230 | 839.88 | 0.59% |
| 2024-04-08 | 13.84 | 13.10 | -0.81 | -5.82% | 13.02 | 13.98 | 8086 | 1082.79 | 0.77% |
| 2024-04-03 | 14.13 | 13.91 | -0.07 | -0.50% | 13.60 | 14.15 | 5858 | 811.29 | 0.56% |
| 2024-04-02 | 13.78 | 13.98 | 0.08 | 0.58% | 13.77 | 14.10 | 6558 | 912.52 | 0.62% |
| 2024-04-01 | 13.32 | 13.90 | 0.59 | 4.43% | 13.24 | 13.95 | 7397 | 1009.86 | 0.70% |
| 2024-03-29 | 12.84 | 13.31 | 0.49 | 3.82% | 12.84 | 13.31 | 6072 | 798.89 | 0.58% |
| 2024-03-28 | 12.60 | 12.82 | 0.46 | 3.72% | 12.34 | 13.06 | 8705 | 1112.66 | 0.83% |
| 2024-03-27 | 12.64 | 12.36 | -0.37 | -2.91% | 12.35 | 12.82 | 6890 | 865.60 | 0.66% |
| 2024-03-26 | 12.88 | 12.73 | -0.12 | -0.93% | 12.45 | 13.08 | 10913 | 1382.19 | 1.04% |
| 2024-03-25 | 13.29 | 12.85 | -0.45 | -3.38% | 12.85 | 13.34 | 10715 | 1397.18 | 1.02% |
| 2024-03-22 | 13.70 | 13.30 | -0.35 | -2.56% | 13.13 | 13.70 | 5455 | 730.55 | 0.52% |
| 2024-03-21 | 13.59 | 13.65 | 0.11 | 0.81% | 13.31 | 13.78 | 7522 | 1021.64 | 0.72% |
| 2024-03-20 | 13.50 | 13.54 | 0.02 | 0.15% | 13.47 | 13.69 | 5098 | 691.68 | 0.49% |
| 2024-03-19 | 13.76 | 13.52 | -0.16 | -1.17% | 13.50 | 13.88 | 8049 | 1100.23 | 0.77% |
| 2024-03-18 | 13.30 | 13.68 | 0.63 | 4.83% | 13.05 | 13.75 | 10842 | 1453.18 | 1.03% |
| 2024-03-15 | 12.77 | 13.05 | 0.28 | 2.19% | 12.57 | 13.15 | 7196 | 930.85 | 0.69% |
| 2024-03-14 | 12.90 | 12.77 | -0.05 | -0.39% | 12.56 | 12.99 | 4515 | 577.00 | 0.43% |
| 2024-03-13 | 12.86 | 12.82 | -0.01 | -0.08% | 12.64 | 12.97 | 6468 | 829.16 | 0.62% |
| 2024-03-12 | 12.71 | 12.83 | 0.12 | 0.94% | 12.56 | 12.95 | 9181 | 1172.64 | 0.87% |
| 2024-03-11 | 12.36 | 12.71 | 0.39 | 3.17% | 12.16 | 12.75 | 9364 | 1167.56 | 0.89% |
| 2024-03-08 | 12.24 | 12.32 | 0.08 | 0.65% | 12.10 | 12.45 | 4831 | 594.87 | 0.46% |
| 2024-03-07 | 12.39 | 12.24 | -0.13 | -1.05% | 12.13 | 12.70 | 10582 | 1312.25 | 1.01% |
| 2024-03-06 | 12.13 | 12.37 | 0.21 | 1.73% | 11.83 | 12.39 | 16414 | 1982.83 | 1.56% |
| 2024-03-05 | 12.70 | 12.16 | -0.33 | -2.64% | 12.11 | 12.70 | 8149 | 999.49 | 0.78% |
| 2024-03-04 | 12.56 | 12.49 | -0.07 | -0.56% | 12.23 | 12.68 | 15028 | 1871.31 | 1.43% |
| 2024-03-01 | 12.38 | 12.56 | 0.06 | 0.48% | 12.26 | 12.62 | 11580 | 1442.83 | 1.10% |
| 2024-02-29 | 12.03 | 12.50 | 0.36 | 2.97% | 11.85 | 12.55 | 21315 | 2601.07 | 2.03% |
| 2024-02-28 | 13.56 | 12.14 | -1.35 | -10.01% | 12.06 | 14.00 | 30547 | 3898.77 | 2.91% |
| 2024-02-27 | 13.47 | 13.49 | 0.25 | 1.89% | 13.06 | 13.52 | 8040 | 1070.49 | 0.77% |
| 2024-02-26 | 12.83 | 13.24 | 0.46 | 3.60% | 12.78 | 13.87 | 16909 | 2274.98 | 1.61% |
| 2024-02-23 | 12.45 | 12.78 | 0.33 | 2.65% | 12.38 | 12.87 | 7852 | 992.04 | 0.75% |
| 2024-02-22 | 12.09 | 12.45 | 0.30 | 2.47% | 12.09 | 12.46 | 8306 | 1022.33 | 0.79% |
| 2024-02-21 | 12.03 | 12.15 | 0.00 | 0.00% | 11.96 | 12.59 | 8823 | 1089.27 | 0.84% |
| 2024-02-20 | 11.72 | 12.15 | 0.22 | 1.84% | 11.64 | 12.26 | 9071 | 1092.64 | 0.86% |
| 2024-02-19 | 11.75 | 11.93 | 0.10 | 0.85% | 11.66 | 12.32 | 16109 | 1932.01 | 1.54% |