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 | 13.38 | 13.98 | 0.71 | 5.35% | 13.38 | 14.08 | 21748 | 3009.58 | 3.31% |
| 2024-05-16 | 13.20 | 13.27 | 0.24 | 1.84% | 13.10 | 13.45 | 7504 | 995.50 | 1.14% |
| 2024-05-15 | 13.09 | 13.03 | -0.06 | -0.46% | 12.93 | 13.23 | 3705 | 485.58 | 0.56% |
| 2024-05-14 | 13.03 | 13.09 | -0.01 | -0.08% | 13.02 | 13.36 | 3019 | 396.42 | 0.46% |
| 2024-05-13 | 13.39 | 13.10 | -0.29 | -2.17% | 12.78 | 13.39 | 4117 | 541.41 | 0.63% |
| 2024-05-10 | 13.68 | 13.39 | -0.19 | -1.40% | 13.31 | 13.72 | 4473 | 603.75 | 0.68% |
| 2024-05-09 | 13.45 | 13.58 | 0.13 | 0.97% | 13.28 | 13.72 | 3655 | 497.49 | 0.56% |
| 2024-05-08 | 13.62 | 13.45 | -0.10 | -0.74% | 13.40 | 13.62 | 5448 | 735.97 | 0.83% |
| 2024-05-07 | 13.78 | 13.55 | -0.12 | -0.88% | 13.40 | 13.78 | 6338 | 859.30 | 0.96% |
| 2024-05-06 | 13.40 | 13.67 | 0.44 | 3.33% | 13.31 | 13.78 | 14088 | 1913.19 | 2.14% |
| 2024-04-30 | 13.27 | 13.23 | -0.04 | -0.30% | 13.14 | 13.38 | 5597 | 741.44 | 0.85% |
| 2024-04-29 | 12.91 | 13.27 | 0.49 | 3.83% | 12.78 | 13.40 | 6809 | 897.12 | 1.04% |
| 2024-04-26 | 12.95 | 12.78 | 0.37 | 2.98% | 12.50 | 13.00 | 8959 | 1143.15 | 1.36% |
| 2024-04-25 | 11.98 | 12.41 | 0.19 | 1.55% | 11.98 | 12.50 | 4095 | 506.36 | 0.62% |
| 2024-04-24 | 11.94 | 12.22 | 0.40 | 3.38% | 11.94 | 12.29 | 4266 | 518.99 | 0.65% |
| 2024-04-23 | 11.63 | 11.82 | 0.21 | 1.81% | 11.39 | 12.03 | 3845 | 454.74 | 0.58% |
| 2024-04-22 | 11.35 | 11.61 | -0.12 | -1.02% | 11.33 | 11.76 | 4427 | 512.08 | 0.67% |
| 2024-04-19 | 11.86 | 11.73 | -0.13 | -1.10% | 11.55 | 11.90 | 4542 | 533.55 | 0.69% |
| 2024-04-18 | 12.34 | 11.86 | -0.29 | -2.39% | 11.75 | 12.34 | 4290 | 512.96 | 0.65% |
| 2024-04-17 | 11.20 | 12.15 | 1.40 | 13.02% | 11.02 | 12.17 | 10219 | 1203.79 | 1.55% |
| 2024-04-16 | 11.66 | 10.75 | -1.05 | -8.90% | 10.50 | 11.82 | 9947 | 1079.25 | 1.51% |
| 2024-04-15 | 12.95 | 11.80 | -1.25 | -9.58% | 11.65 | 13.09 | 10590 | 1291.16 | 1.61% |
| 2024-04-12 | 13.16 | 13.05 | -0.08 | -0.61% | 13.01 | 13.50 | 5099 | 674.87 | 0.78% |
| 2024-04-11 | 13.01 | 13.13 | -0.08 | -0.61% | 13.01 | 13.38 | 3436 | 455.15 | 0.52% |
| 2024-04-10 | 13.45 | 13.21 | -0.29 | -2.15% | 13.01 | 13.47 | 4550 | 599.72 | 0.69% |
| 2024-04-09 | 13.25 | 13.50 | 0.23 | 1.73% | 13.22 | 13.55 | 3660 | 489.10 | 0.56% |
| 2024-04-08 | 13.94 | 13.27 | -0.65 | -4.67% | 13.26 | 13.97 | 7712 | 1041.82 | 1.17% |
| 2024-04-03 | 14.08 | 13.92 | -0.09 | -0.64% | 13.73 | 14.08 | 4881 | 678.01 | 0.74% |
| 2024-04-02 | 13.88 | 14.01 | 0.01 | 0.07% | 13.88 | 14.14 | 4546 | 636.51 | 0.69% |
| 2024-04-01 | 13.88 | 14.00 | 0.27 | 1.97% | 13.71 | 14.00 | 5716 | 794.38 | 0.87% |
| 2024-03-29 | 13.50 | 13.73 | 0.23 | 1.70% | 13.42 | 13.74 | 7132 | 970.61 | 1.08% |
| 2024-03-28 | 13.07 | 13.50 | 0.47 | 3.61% | 13.01 | 13.88 | 8088 | 1091.77 | 1.23% |
| 2024-03-27 | 13.37 | 13.03 | -0.38 | -2.83% | 13.02 | 13.55 | 5237 | 695.03 | 0.80% |
| 2024-03-26 | 13.47 | 13.41 | -0.04 | -0.30% | 13.25 | 13.68 | 6320 | 847.24 | 0.96% |
| 2024-03-25 | 13.88 | 13.45 | -0.35 | -2.54% | 13.45 | 13.95 | 7241 | 992.73 | 1.10% |
| 2024-03-22 | 14.23 | 13.80 | -0.38 | -2.68% | 13.73 | 14.23 | 6751 | 937.31 | 1.03% |
| 2024-03-21 | 14.23 | 14.18 | 0.15 | 1.07% | 13.82 | 14.25 | 7365 | 1036.59 | 1.12% |
| 2024-03-20 | 13.96 | 14.03 | 0.20 | 1.45% | 13.77 | 14.06 | 6080 | 845.56 | 0.92% |
| 2024-03-19 | 13.85 | 13.83 | 0.04 | 0.29% | 13.73 | 14.14 | 9016 | 1255.69 | 1.37% |
| 2024-03-18 | 13.56 | 13.79 | 0.34 | 2.53% | 13.46 | 13.82 | 11488 | 1566.72 | 1.75% |
| 2024-03-15 | 13.08 | 13.45 | 0.33 | 2.52% | 12.90 | 13.54 | 8222 | 1089.05 | 1.25% |
| 2024-03-14 | 13.30 | 13.12 | -0.14 | -1.06% | 12.94 | 13.39 | 6117 | 801.97 | 0.93% |
| 2024-03-13 | 13.29 | 13.26 | 0.04 | 0.30% | 13.10 | 13.35 | 6964 | 919.23 | 1.06% |
| 2024-03-12 | 12.96 | 13.22 | 0.24 | 1.85% | 12.81 | 13.22 | 11204 | 1464.99 | 1.70% |
| 2024-03-11 | 13.04 | 12.98 | 0.09 | 0.70% | 12.68 | 13.04 | 8735 | 1124.16 | 1.33% |
| 2024-03-08 | 12.93 | 12.89 | -0.12 | -0.92% | 12.66 | 13.18 | 10322 | 1322.94 | 1.57% |
| 2024-03-07 | 12.81 | 13.01 | 0.20 | 1.56% | 12.80 | 13.51 | 11582 | 1534.05 | 1.76% |
| 2024-03-06 | 12.45 | 12.81 | 0.18 | 1.43% | 12.45 | 12.90 | 6155 | 785.01 | 0.94% |
| 2024-03-05 | 12.90 | 12.63 | -0.28 | -2.17% | 12.51 | 12.90 | 5399 | 681.78 | 0.82% |
| 2024-03-04 | 13.22 | 12.91 | -0.25 | -1.90% | 12.60 | 13.41 | 9253 | 1188.57 | 1.41% |
| 2024-03-01 | 12.71 | 13.16 | 0.41 | 3.22% | 12.71 | 13.47 | 12405 | 1620.00 | 1.89% |
| 2024-02-29 | 12.20 | 12.75 | 0.31 | 2.49% | 12.20 | 12.88 | 16685 | 2098.35 | 2.54% |
| 2024-02-28 | 13.76 | 12.44 | -1.24 | -9.06% | 12.15 | 13.95 | 22997 | 3018.97 | 3.50% |
| 2024-02-27 | 13.37 | 13.68 | 0.30 | 2.24% | 13.25 | 13.74 | 8989 | 1214.92 | 1.37% |
| 2024-02-26 | 13.25 | 13.38 | 0.39 | 3.00% | 13.03 | 13.86 | 15622 | 2082.35 | 2.38% |
| 2024-02-23 | 12.55 | 12.99 | 0.44 | 3.51% | 12.31 | 13.08 | 12336 | 1589.94 | 1.88% |
| 2024-02-22 | 12.43 | 12.55 | 0.25 | 2.03% | 12.25 | 12.58 | 8220 | 1022.07 | 1.25% |
| 2024-02-21 | 11.83 | 12.30 | 0.48 | 4.06% | 11.81 | 12.51 | 13063 | 1598.81 | 1.99% |
| 2024-02-20 | 11.72 | 11.82 | 0.10 | 0.85% | 11.34 | 11.95 | 6868 | 810.22 | 1.04% |
| 2024-02-19 | 11.53 | 11.72 | 0.40 | 3.53% | 11.29 | 12.04 | 14517 | 1699.16 | 2.21% |
| 2024-02-08 | 9.65 | 11.32 | 1.63 | 16.82% | 9.09 | 11.61 | 25937 | 2698.84 | 3.94% |