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 | 14.03 | 13.60 | -0.37 | -2.65% | 13.55 | 14.17 | 27800 | 3853.82 | 3.25% |
| 2024-05-14 | 13.88 | 13.97 | -0.07 | -0.50% | 13.83 | 14.45 | 38149 | 5389.38 | 4.46% |
| 2024-05-13 | 13.62 | 14.04 | 0.23 | 1.67% | 13.45 | 14.57 | 44543 | 6267.09 | 5.21% |
| 2024-05-10 | 13.65 | 13.81 | 0.18 | 1.32% | 13.46 | 14.09 | 29444 | 4059.58 | 3.44% |
| 2024-05-09 | 13.32 | 13.63 | 0.31 | 2.33% | 13.32 | 13.98 | 26591 | 3641.95 | 3.11% |
| 2024-05-08 | 13.41 | 13.32 | -0.05 | -0.37% | 13.26 | 13.50 | 17026 | 2276.94 | 1.99% |
| 2024-05-07 | 13.60 | 13.37 | 0.13 | 0.98% | 13.22 | 13.60 | 19393 | 2594.68 | 2.27% |
| 2024-05-06 | 13.38 | 13.24 | 0.04 | 0.30% | 13.13 | 13.56 | 21394 | 2832.73 | 2.50% |
| 2024-04-30 | 12.92 | 13.20 | 0.25 | 1.93% | 12.86 | 13.28 | 26383 | 3467.75 | 3.09% |
| 2024-04-29 | 12.58 | 12.95 | 0.48 | 3.85% | 12.58 | 13.08 | 27097 | 3487.78 | 3.17% |
| 2024-04-26 | 12.51 | 12.47 | -0.09 | -0.72% | 12.43 | 12.69 | 19865 | 2490.53 | 2.32% |
| 2024-04-25 | 12.53 | 12.56 | -0.04 | -0.32% | 12.30 | 12.76 | 36026 | 4524.29 | 4.21% |
| 2024-04-24 | 12.69 | 12.60 | 1.33 | 11.80% | 12.22 | 12.80 | 59635 | 7480.28 | 6.97% |
| 2024-04-23 | 11.11 | 11.27 | 0.18 | 1.62% | 11.01 | 11.35 | 15645 | 1754.42 | 1.83% |
| 2024-04-22 | 10.85 | 11.09 | 0.06 | 0.54% | 10.52 | 11.18 | 14768 | 1617.09 | 1.73% |
| 2024-04-19 | 11.22 | 11.03 | -0.19 | -1.69% | 10.88 | 11.22 | 11485 | 1265.88 | 1.34% |
| 2024-04-18 | 11.23 | 11.22 | 0.02 | 0.18% | 11.06 | 11.55 | 25968 | 2923.58 | 3.04% |
| 2024-04-17 | 10.50 | 11.20 | 0.71 | 6.77% | 10.49 | 11.35 | 26073 | 2889.55 | 3.05% |
| 2024-04-16 | 11.02 | 10.49 | -0.72 | -6.42% | 10.25 | 11.17 | 24745 | 2602.24 | 2.89% |
| 2024-04-15 | 11.80 | 11.21 | -0.70 | -5.88% | 11.00 | 12.04 | 24957 | 2832.17 | 2.92% |
| 2024-04-12 | 11.82 | 11.91 | -0.05 | -0.42% | 11.82 | 12.14 | 11601 | 1393.41 | 1.36% |
| 2024-04-11 | 11.73 | 11.96 | 0.10 | 0.84% | 11.58 | 12.21 | 14004 | 1681.35 | 1.64% |
| 2024-04-10 | 12.10 | 11.86 | -0.31 | -2.55% | 11.58 | 12.19 | 14882 | 1767.52 | 1.74% |
| 2024-04-09 | 12.10 | 12.17 | 0.14 | 1.16% | 11.95 | 12.30 | 13582 | 1650.41 | 1.59% |
| 2024-04-08 | 12.49 | 12.03 | -0.46 | -3.68% | 11.91 | 12.49 | 15537 | 1886.30 | 1.82% |
| 2024-04-03 | 12.65 | 12.49 | -0.13 | -1.03% | 12.23 | 12.66 | 9963 | 1236.88 | 1.17% |
| 2024-04-02 | 12.59 | 12.62 | 0.03 | 0.24% | 12.41 | 12.75 | 14864 | 1878.80 | 1.74% |
| 2024-04-01 | 12.41 | 12.59 | 0.21 | 1.70% | 12.41 | 12.72 | 17051 | 2149.76 | 1.99% |
| 2024-03-29 | 12.19 | 12.38 | 0.25 | 2.06% | 12.13 | 12.65 | 19125 | 2365.68 | 2.24% |
| 2024-03-28 | 11.81 | 12.13 | 0.31 | 2.62% | 11.81 | 12.33 | 16530 | 2008.56 | 1.93% |
| 2024-03-27 | 12.48 | 11.82 | -0.75 | -5.97% | 11.82 | 12.50 | 19756 | 2385.69 | 2.31% |
| 2024-03-26 | 12.35 | 12.57 | 0.33 | 2.70% | 12.22 | 12.63 | 14219 | 1765.09 | 1.66% |
| 2024-03-25 | 12.67 | 12.24 | -0.46 | -3.62% | 12.24 | 12.81 | 16831 | 2106.92 | 1.97% |
| 2024-03-22 | 13.08 | 12.70 | -0.36 | -2.76% | 12.60 | 13.11 | 20891 | 2676.40 | 2.44% |
| 2024-03-21 | 13.23 | 13.06 | -0.17 | -1.28% | 12.94 | 13.35 | 18091 | 2373.38 | 2.12% |
| 2024-03-20 | 13.07 | 13.23 | 0.18 | 1.38% | 13.07 | 13.35 | 15438 | 2035.82 | 1.81% |
| 2024-03-19 | 13.42 | 13.05 | -0.21 | -1.58% | 13.00 | 13.42 | 16109 | 2123.78 | 1.88% |
| 2024-03-18 | 13.06 | 13.26 | 0.46 | 3.59% | 12.90 | 13.34 | 23696 | 3113.81 | 2.77% |
| 2024-03-15 | 12.73 | 12.80 | 0.08 | 0.63% | 12.56 | 12.93 | 14729 | 1871.62 | 1.72% |
| 2024-03-14 | 13.04 | 12.72 | -0.22 | -1.70% | 12.40 | 13.04 | 24548 | 3111.96 | 2.87% |
| 2024-03-13 | 12.88 | 12.94 | 0.08 | 0.62% | 12.80 | 13.08 | 17677 | 2284.03 | 2.07% |
| 2024-03-12 | 12.90 | 12.86 | 0.11 | 0.86% | 12.55 | 12.95 | 18644 | 2383.79 | 2.18% |
| 2024-03-11 | 12.49 | 12.75 | 0.41 | 3.32% | 12.34 | 12.83 | 22304 | 2816.80 | 2.61% |
| 2024-03-08 | 12.34 | 12.34 | 0.00 | 0.00% | 12.21 | 12.66 | 14556 | 1797.75 | 1.70% |
| 2024-03-07 | 12.58 | 12.34 | -0.17 | -1.36% | 12.20 | 12.68 | 24435 | 3042.18 | 2.86% |
| 2024-03-06 | 12.09 | 12.51 | 0.39 | 3.22% | 12.06 | 12.78 | 29211 | 3653.07 | 3.42% |
| 2024-03-05 | 12.32 | 12.12 | -0.33 | -2.65% | 12.05 | 12.45 | 17559 | 2140.73 | 2.05% |
| 2024-03-04 | 12.54 | 12.45 | -0.05 | -0.40% | 12.06 | 12.67 | 23605 | 2925.30 | 2.76% |
| 2024-03-01 | 12.38 | 12.50 | 0.12 | 0.97% | 12.05 | 12.94 | 30579 | 3837.82 | 3.58% |
| 2024-02-29 | 11.51 | 12.38 | 0.36 | 3.00% | 11.51 | 12.53 | 37515 | 4583.83 | 4.39% |
| 2024-02-28 | 12.72 | 12.02 | -0.78 | -6.09% | 12.02 | 13.30 | 61162 | 7717.72 | 7.15% |
| 2024-02-27 | 11.87 | 12.80 | 0.81 | 6.76% | 11.75 | 13.07 | 43333 | 5487.32 | 5.07% |
| 2024-02-26 | 11.79 | 11.99 | 0.32 | 2.74% | 11.58 | 12.38 | 36916 | 4425.47 | 4.32% |
| 2024-02-23 | 11.36 | 11.67 | 0.53 | 4.76% | 11.15 | 11.79 | 29502 | 3368.06 | 3.45% |
| 2024-02-22 | 10.91 | 11.14 | 0.15 | 1.36% | 10.90 | 11.27 | 32457 | 3595.68 | 3.80% |
| 2024-02-21 | 10.40 | 10.99 | 0.09 | 0.83% | 10.40 | 11.46 | 34968 | 3879.30 | 4.09% |
| 2024-02-20 | 10.79 | 10.90 | 0.11 | 1.02% | 10.47 | 11.00 | 26623 | 2865.09 | 3.11% |
| 2024-02-19 | 10.43 | 10.79 | 0.36 | 3.45% | 10.43 | 10.93 | 53452 | 5682.30 | 6.25% |
| 2024-02-08 | 8.93 | 10.43 | 1.72 | 19.75% | 8.60 | 10.45 | 78975 | 7622.65 | 9.24% |
| 2024-02-07 | 9.31 | 8.71 | -0.39 | -4.29% | 8.42 | 9.32 | 56858 | 4958.45 | 6.65% |
| 2024-02-06 | 8.83 | 9.10 | -0.02 | -0.22% | 8.03 | 9.55 | 55846 | 4871.33 | 6.53% |
| 2024-02-05 | 10.46 | 9.12 | -1.51 | -14.21% | 8.60 | 10.49 | 54316 | 5024.93 | 6.35% |