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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-10 | 13.95 | 13.60 | -0.35 | -2.51% | 13.53 | 14.02 | 11062 | 1515.60 | 1.26% |
| 2024-05-09 | 14.11 | 13.95 | 0.08 | 0.58% | 13.81 | 14.28 | 13307 | 1869.04 | 1.51% |
| 2024-05-08 | 13.99 | 13.87 | -0.04 | -0.29% | 13.66 | 14.26 | 17435 | 2434.98 | 1.98% |
| 2024-05-07 | 13.88 | 13.91 | 0.05 | 0.36% | 13.68 | 13.99 | 16549 | 2289.75 | 1.88% |
| 2024-05-06 | 13.15 | 13.86 | 0.97 | 7.53% | 12.93 | 14.03 | 39050 | 5296.30 | 4.43% |
| 2024-04-30 | 13.25 | 12.89 | -0.44 | -3.30% | 12.70 | 13.35 | 33215 | 4301.26 | 3.77% |
| 2024-04-29 | 12.90 | 13.33 | -0.08 | -0.60% | 12.90 | 13.38 | 27878 | 3686.06 | 3.16% |
| 2024-04-26 | 13.18 | 13.41 | 0.23 | 1.75% | 13.05 | 13.75 | 23008 | 3087.66 | 2.61% |
| 2024-04-25 | 12.73 | 13.18 | 0.44 | 3.45% | 12.62 | 13.31 | 16749 | 2191.08 | 1.90% |
| 2024-04-24 | 12.69 | 12.74 | 0.05 | 0.39% | 12.60 | 13.10 | 20802 | 2655.59 | 2.36% |
| 2024-04-23 | 12.00 | 12.69 | 0.81 | 6.82% | 11.66 | 13.06 | 32326 | 4068.33 | 3.67% |
| 2024-04-22 | 11.52 | 11.88 | 0.25 | 2.15% | 11.16 | 12.10 | 23848 | 2813.15 | 2.71% |
| 2024-04-19 | 11.90 | 11.63 | -0.23 | -1.94% | 11.40 | 11.93 | 19016 | 2204.89 | 2.16% |
| 2024-04-18 | 12.04 | 11.86 | -0.06 | -0.50% | 11.52 | 12.13 | 19638 | 2320.21 | 2.23% |
| 2024-04-17 | 11.45 | 11.92 | 1.02 | 9.36% | 11.35 | 12.42 | 32389 | 3872.50 | 3.68% |
| 2024-04-16 | 12.04 | 10.90 | -1.40 | -11.38% | 10.84 | 12.11 | 27872 | 3133.88 | 3.16% |
| 2024-04-15 | 13.60 | 12.30 | -1.35 | -9.89% | 12.01 | 13.67 | 29876 | 3787.57 | 3.39% |
| 2024-04-12 | 13.76 | 13.65 | -0.10 | -0.73% | 13.64 | 14.10 | 10954 | 1514.46 | 1.24% |
| 2024-04-11 | 13.73 | 13.75 | -0.10 | -0.72% | 13.72 | 14.14 | 10486 | 1463.88 | 1.19% |
| 2024-04-10 | 14.52 | 13.85 | -0.61 | -4.22% | 13.71 | 14.52 | 12264 | 1712.46 | 1.39% |
| 2024-04-09 | 14.14 | 14.46 | 0.33 | 2.34% | 14.07 | 14.48 | 8827 | 1264.06 | 1.00% |
| 2024-04-08 | 15.21 | 14.13 | -1.13 | -7.40% | 14.07 | 15.21 | 15385 | 2231.91 | 1.75% |
| 2024-04-03 | 15.56 | 15.26 | -0.30 | -1.93% | 14.86 | 15.56 | 14444 | 2180.35 | 1.64% |
| 2024-04-02 | 14.62 | 15.56 | 0.76 | 5.14% | 14.62 | 15.79 | 30376 | 4678.44 | 3.45% |
| 2024-04-01 | 15.11 | 14.80 | -0.32 | -2.12% | 14.64 | 15.11 | 21402 | 3162.18 | 2.43% |
| 2024-03-29 | 14.13 | 15.12 | 0.96 | 6.78% | 14.06 | 15.20 | 16743 | 2465.52 | 1.90% |
| 2024-03-28 | 13.66 | 14.16 | 0.46 | 3.36% | 13.61 | 14.39 | 13163 | 1856.12 | 1.49% |
| 2024-03-27 | 13.85 | 13.70 | -0.20 | -1.44% | 13.53 | 14.14 | 12391 | 1725.51 | 1.41% |
| 2024-03-26 | 14.13 | 13.90 | -0.38 | -2.66% | 13.52 | 14.54 | 22433 | 3124.90 | 2.55% |
| 2024-03-25 | 15.45 | 14.28 | -0.87 | -5.74% | 14.20 | 15.45 | 16877 | 2466.58 | 1.92% |
| 2024-03-22 | 15.54 | 15.15 | -0.37 | -2.38% | 14.86 | 15.57 | 11094 | 1693.58 | 1.26% |
| 2024-03-21 | 15.76 | 15.52 | -0.24 | -1.52% | 15.36 | 16.24 | 19381 | 3048.45 | 2.20% |
| 2024-03-20 | 15.45 | 15.76 | 0.28 | 1.81% | 15.26 | 15.84 | 9364 | 1460.85 | 1.06% |
| 2024-03-19 | 15.78 | 15.48 | -0.30 | -1.90% | 15.41 | 15.94 | 14129 | 2213.19 | 1.60% |
| 2024-03-18 | 14.99 | 15.78 | 0.98 | 6.62% | 14.67 | 15.84 | 19437 | 2982.33 | 2.21% |
| 2024-03-15 | 14.42 | 14.80 | 0.11 | 0.75% | 14.41 | 14.86 | 10576 | 1552.97 | 1.20% |
| 2024-03-14 | 15.00 | 14.69 | -0.07 | -0.47% | 14.42 | 15.15 | 14843 | 2188.96 | 1.68% |
| 2024-03-13 | 14.48 | 14.76 | 0.43 | 3.00% | 14.42 | 15.09 | 20081 | 2967.78 | 2.28% |
| 2024-03-12 | 14.18 | 14.33 | 0.36 | 2.58% | 13.72 | 14.34 | 10157 | 1442.82 | 1.15% |
| 2024-03-11 | 13.73 | 13.97 | 0.37 | 2.72% | 13.50 | 14.05 | 11481 | 1593.87 | 1.30% |
| 2024-03-08 | 13.50 | 13.60 | 0.26 | 1.95% | 13.27 | 13.65 | 8564 | 1155.83 | 0.97% |
| 2024-03-07 | 13.61 | 13.34 | -0.17 | -1.26% | 13.34 | 13.96 | 12346 | 1688.22 | 1.40% |
| 2024-03-06 | 13.14 | 13.51 | 0.27 | 2.04% | 13.08 | 13.68 | 14565 | 1953.07 | 1.65% |
| 2024-03-05 | 13.74 | 13.24 | -0.56 | -4.06% | 13.16 | 13.75 | 16499 | 2215.11 | 1.87% |
| 2024-03-04 | 13.88 | 13.80 | 0.02 | 0.15% | 13.43 | 14.15 | 18194 | 2507.56 | 2.06% |
| 2024-03-01 | 13.82 | 13.78 | -0.04 | -0.29% | 13.56 | 14.04 | 24677 | 3396.36 | 2.80% |
| 2024-02-29 | 13.64 | 13.82 | 0.31 | 2.29% | 13.05 | 13.87 | 43165 | 5837.62 | 4.90% |
| 2024-02-28 | 15.30 | 13.51 | -1.62 | -10.71% | 13.43 | 15.88 | 36582 | 5319.31 | 4.15% |
| 2024-02-27 | 14.72 | 15.13 | 0.38 | 2.58% | 14.41 | 15.13 | 18238 | 2705.69 | 2.07% |
| 2024-02-26 | 14.53 | 14.75 | 0.65 | 4.61% | 14.35 | 15.27 | 29115 | 4285.66 | 3.30% |
| 2024-02-23 | 13.44 | 14.10 | 0.77 | 5.78% | 13.35 | 14.18 | 20640 | 2833.84 | 2.34% |
| 2024-02-22 | 13.00 | 13.33 | 0.43 | 3.33% | 12.78 | 13.42 | 17149 | 2260.59 | 1.95% |
| 2024-02-21 | 12.61 | 12.90 | 0.12 | 0.94% | 12.51 | 13.48 | 23486 | 3067.31 | 2.66% |
| 2024-02-20 | 13.00 | 12.78 | -0.17 | -1.31% | 12.52 | 13.18 | 23170 | 2964.88 | 2.63% |
| 2024-02-19 | 12.80 | 12.95 | 0.91 | 7.56% | 12.35 | 14.28 | 60861 | 8117.07 | 6.91% |
| 2024-02-08 | 10.08 | 12.04 | 2.01 | 20.04% | 9.80 | 12.04 | 39445 | 4315.12 | 4.48% |
| 2024-02-07 | 11.14 | 10.03 | -0.88 | -8.07% | 9.71 | 11.14 | 42491 | 4311.10 | 4.82% |
| 2024-02-06 | 11.01 | 10.91 | -0.31 | -2.76% | 9.71 | 11.38 | 49554 | 5126.64 | 5.62% |
| 2024-02-05 | 13.49 | 11.22 | -2.35 | -17.32% | 10.86 | 13.49 | 38288 | 4463.51 | 4.34% |
| 2024-02-02 | 14.06 | 13.57 | -1.19 | -8.06% | 13.13 | 14.93 | 23430 | 3255.51 | 2.66% |