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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-16 | 13.26 | 13.45 | 0.25 | 1.89% | 13.25 | 13.59 | 5438 | 731.44 | 0.86% |
| 2024-05-15 | 13.10 | 13.20 | -0.13 | -0.98% | 13.06 | 13.42 | 4394 | 583.03 | 0.70% |
| 2024-05-14 | 13.13 | 13.33 | 0.32 | 2.46% | 13.00 | 13.52 | 8906 | 1181.33 | 1.41% |
| 2024-05-13 | 13.32 | 13.01 | -0.47 | -3.49% | 12.83 | 13.43 | 7959 | 1040.87 | 1.26% |
| 2024-05-10 | 13.85 | 13.48 | -0.37 | -2.67% | 13.41 | 14.00 | 8275 | 1122.10 | 1.31% |
| 2024-05-09 | 13.89 | 13.85 | -0.04 | -0.29% | 13.82 | 14.03 | 9215 | 1283.90 | 1.46% |
| 2024-05-08 | 14.09 | 13.89 | -0.08 | -0.57% | 13.86 | 14.09 | 7889 | 1099.89 | 1.25% |
| 2024-05-07 | 13.82 | 13.97 | 0.03 | 0.22% | 13.75 | 14.05 | 10413 | 1449.26 | 1.65% |
| 2024-05-06 | 13.60 | 13.94 | 0.44 | 3.26% | 13.60 | 14.07 | 19016 | 2643.37 | 3.01% |
| 2024-04-30 | 14.13 | 13.50 | -0.71 | -5.00% | 13.31 | 14.30 | 22816 | 3122.23 | 3.61% |
| 2024-04-29 | 13.46 | 14.21 | 0.75 | 5.57% | 13.45 | 14.28 | 15513 | 2183.97 | 2.46% |
| 2024-04-26 | 13.60 | 13.46 | -0.06 | -0.44% | 13.22 | 13.78 | 13716 | 1852.23 | 2.17% |
| 2024-04-25 | 13.35 | 13.52 | 0.26 | 1.96% | 13.04 | 13.73 | 12550 | 1694.74 | 1.99% |
| 2024-04-24 | 12.50 | 13.26 | 0.75 | 6.00% | 12.48 | 13.29 | 14399 | 1868.26 | 2.28% |
| 2024-04-23 | 12.45 | 12.51 | 0.17 | 1.38% | 12.22 | 12.71 | 12936 | 1620.65 | 2.05% |
| 2024-04-22 | 12.25 | 12.34 | -0.16 | -1.28% | 12.05 | 12.62 | 9204 | 1135.60 | 1.46% |
| 2024-04-19 | 13.02 | 12.50 | -0.35 | -2.72% | 12.34 | 13.02 | 9702 | 1221.64 | 1.54% |
| 2024-04-18 | 12.45 | 12.85 | 0.36 | 2.88% | 12.30 | 13.08 | 15997 | 2041.64 | 2.53% |
| 2024-04-17 | 11.98 | 12.49 | 1.06 | 9.27% | 11.86 | 12.49 | 18026 | 2203.95 | 2.85% |
| 2024-04-16 | 13.10 | 11.43 | -1.76 | -13.34% | 11.35 | 13.11 | 23774 | 2827.33 | 3.76% |
| 2024-04-15 | 13.80 | 13.19 | -0.71 | -5.11% | 13.13 | 14.07 | 16847 | 2275.52 | 2.67% |
| 2024-04-12 | 14.35 | 13.90 | -0.30 | -2.11% | 13.81 | 14.71 | 11224 | 1592.09 | 1.78% |
| 2024-04-11 | 14.06 | 14.20 | 0.06 | 0.42% | 14.05 | 14.38 | 7468 | 1062.93 | 1.18% |
| 2024-04-10 | 14.56 | 14.14 | -0.56 | -3.81% | 14.02 | 14.56 | 8269 | 1174.72 | 1.31% |
| 2024-04-09 | 14.21 | 14.70 | 0.45 | 3.16% | 14.16 | 14.71 | 12707 | 1842.57 | 2.01% |
| 2024-04-08 | 14.74 | 14.25 | -0.65 | -4.36% | 14.16 | 14.79 | 15267 | 2191.15 | 2.42% |
| 2024-04-03 | 14.84 | 14.90 | 0.16 | 1.09% | 14.41 | 14.97 | 15263 | 2253.31 | 2.42% |
| 2024-04-02 | 14.82 | 14.74 | -0.07 | -0.47% | 14.44 | 14.82 | 11784 | 1727.19 | 1.87% |
| 2024-04-01 | 14.47 | 14.81 | 0.36 | 2.49% | 14.35 | 14.88 | 14680 | 2144.90 | 2.32% |
| 2024-03-29 | 13.97 | 14.45 | 0.34 | 2.41% | 13.92 | 14.47 | 11726 | 1665.24 | 1.86% |
| 2024-03-28 | 13.71 | 14.11 | 0.36 | 2.62% | 13.63 | 14.28 | 12981 | 1818.03 | 2.06% |
| 2024-03-27 | 14.29 | 13.75 | -0.60 | -4.18% | 13.73 | 14.34 | 11226 | 1560.46 | 1.78% |
| 2024-03-26 | 14.94 | 14.35 | -0.55 | -3.69% | 14.01 | 14.98 | 16500 | 2376.93 | 2.61% |
| 2024-03-25 | 15.44 | 14.90 | -0.64 | -4.12% | 14.86 | 15.74 | 13681 | 2077.64 | 2.17% |
| 2024-03-22 | 15.80 | 15.54 | -0.26 | -1.65% | 15.11 | 15.88 | 14710 | 2270.49 | 2.33% |
| 2024-03-21 | 15.61 | 15.80 | 0.19 | 1.22% | 15.31 | 15.92 | 13233 | 2080.86 | 2.10% |
| 2024-03-20 | 15.21 | 15.61 | 0.34 | 2.23% | 15.20 | 15.65 | 11718 | 1821.65 | 1.86% |
| 2024-03-19 | 15.18 | 15.27 | 0.05 | 0.33% | 15.09 | 15.51 | 12525 | 1917.06 | 1.98% |
| 2024-03-18 | 14.79 | 15.22 | 0.42 | 2.84% | 14.62 | 15.27 | 15678 | 2346.16 | 2.48% |
| 2024-03-15 | 14.35 | 14.80 | 0.44 | 3.06% | 14.12 | 14.80 | 11994 | 1730.85 | 1.90% |
| 2024-03-14 | 14.61 | 14.36 | -0.28 | -1.91% | 14.10 | 14.68 | 8304 | 1195.21 | 1.31% |
| 2024-03-13 | 14.50 | 14.64 | 0.27 | 1.88% | 14.43 | 14.96 | 17238 | 2533.33 | 2.73% |
| 2024-03-12 | 13.99 | 14.37 | 0.55 | 3.98% | 13.78 | 14.60 | 20670 | 2960.13 | 3.27% |
| 2024-03-11 | 13.59 | 13.82 | 0.16 | 1.17% | 13.42 | 13.83 | 11818 | 1609.58 | 1.87% |
| 2024-03-08 | 13.53 | 13.66 | 0.18 | 1.34% | 13.44 | 13.75 | 7971 | 1084.25 | 1.26% |
| 2024-03-07 | 13.87 | 13.48 | -0.31 | -2.25% | 13.47 | 14.00 | 7956 | 1091.14 | 1.26% |
| 2024-03-06 | 13.77 | 13.79 | -0.01 | -0.07% | 13.51 | 14.00 | 10595 | 1459.43 | 1.68% |
| 2024-03-05 | 14.29 | 13.80 | -0.51 | -3.56% | 13.65 | 14.29 | 13614 | 1896.46 | 2.16% |
| 2024-03-04 | 14.02 | 14.31 | 0.29 | 2.07% | 13.72 | 14.33 | 18929 | 2676.12 | 3.00% |
| 2024-03-01 | 13.65 | 14.02 | 0.37 | 2.71% | 13.55 | 14.05 | 19426 | 2680.29 | 3.08% |
| 2024-02-29 | 13.08 | 13.65 | 0.45 | 3.41% | 13.02 | 13.70 | 25934 | 3491.61 | 4.11% |
| 2024-02-28 | 15.02 | 13.20 | -1.80 | -12.00% | 13.10 | 15.60 | 36105 | 5121.12 | 5.72% |
| 2024-02-27 | 14.23 | 15.00 | 0.71 | 4.97% | 14.08 | 15.02 | 14856 | 2167.95 | 2.35% |
| 2024-02-26 | 14.53 | 14.29 | -0.10 | -0.69% | 14.18 | 14.88 | 24030 | 3480.90 | 3.80% |
| 2024-02-23 | 13.45 | 14.39 | 1.07 | 8.03% | 13.30 | 14.45 | 24726 | 3449.29 | 3.91% |
| 2024-02-22 | 12.43 | 13.32 | 0.81 | 6.47% | 12.43 | 13.42 | 18261 | 2401.67 | 2.89% |
| 2024-02-21 | 12.11 | 12.51 | 0.26 | 2.12% | 12.11 | 12.92 | 15736 | 1988.65 | 2.49% |
| 2024-02-20 | 12.22 | 12.25 | 0.15 | 1.24% | 11.83 | 12.43 | 14165 | 1733.46 | 2.24% |
| 2024-02-19 | 11.59 | 12.10 | 0.94 | 8.42% | 11.50 | 12.49 | 28189 | 3423.19 | 4.46% |
| 2024-02-08 | 9.39 | 11.16 | 1.76 | 18.72% | 9.30 | 11.20 | 29371 | 3043.61 | 4.65% |
| 2024-02-07 | 10.30 | 9.40 | -0.79 | -7.75% | 9.15 | 10.30 | 35983 | 3479.92 | 5.70% |
| 2024-02-06 | 10.47 | 10.19 | -0.28 | -2.67% | 9.33 | 10.73 | 27947 | 2774.92 | 4.42% |