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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-14 | 13.54 | 13.69 | 0.17 | 1.26% | 13.54 | 13.87 | 25997 | 3578.69 | 1.46% |
| 2024-05-13 | 13.75 | 13.52 | -0.41 | -2.94% | 13.34 | 13.83 | 32610 | 4409.74 | 1.83% |
| 2024-05-10 | 14.41 | 13.93 | -0.41 | -2.86% | 13.89 | 14.41 | 33199 | 4664.39 | 1.86% |
| 2024-05-09 | 14.28 | 14.34 | 0.06 | 0.42% | 14.26 | 14.48 | 27182 | 3907.93 | 1.52% |
| 2024-05-08 | 14.47 | 14.28 | -0.16 | -1.11% | 14.21 | 14.59 | 27953 | 4014.96 | 1.57% |
| 2024-05-07 | 14.40 | 14.44 | -0.06 | -0.41% | 14.31 | 14.64 | 29963 | 4333.43 | 1.68% |
| 2024-05-06 | 14.20 | 14.50 | 0.41 | 2.91% | 14.12 | 14.55 | 40267 | 5788.28 | 2.26% |
| 2024-04-30 | 14.25 | 14.09 | -0.16 | -1.12% | 13.87 | 14.35 | 40198 | 5664.52 | 2.25% |
| 2024-04-29 | 13.60 | 14.25 | 0.59 | 4.32% | 13.45 | 14.26 | 50300 | 7033.87 | 2.82% |
| 2024-04-26 | 13.39 | 13.66 | 0.27 | 2.02% | 13.22 | 13.68 | 42532 | 5764.60 | 2.38% |
| 2024-04-25 | 13.32 | 13.39 | 0.00 | 0.00% | 13.22 | 13.56 | 35651 | 4787.19 | 2.00% |
| 2024-04-24 | 13.01 | 13.39 | 0.33 | 2.53% | 13.00 | 13.42 | 39015 | 5186.29 | 2.19% |
| 2024-04-23 | 12.71 | 13.06 | 0.30 | 2.35% | 12.71 | 13.09 | 34549 | 4488.20 | 1.94% |
| 2024-04-22 | 12.89 | 12.76 | -0.39 | -2.97% | 12.47 | 13.05 | 42012 | 5373.12 | 2.35% |
| 2024-04-19 | 12.99 | 13.15 | 0.09 | 0.69% | 12.70 | 13.57 | 60456 | 7879.27 | 3.39% |
| 2024-04-18 | 13.00 | 13.06 | 0.23 | 1.79% | 12.83 | 13.49 | 80938 | 10636.06 | 4.53% |
| 2024-04-17 | 12.08 | 12.83 | 1.17 | 10.03% | 12.00 | 12.83 | 40871 | 5134.67 | 2.29% |
| 2024-04-16 | 12.74 | 11.66 | -1.22 | -9.47% | 11.66 | 12.88 | 67840 | 8099.82 | 3.80% |
| 2024-04-15 | 13.80 | 12.88 | -0.83 | -6.05% | 12.50 | 13.88 | 75668 | 9845.48 | 4.24% |
| 2024-04-12 | 13.83 | 13.71 | -0.31 | -2.21% | 13.64 | 14.16 | 52095 | 7228.84 | 2.92% |
| 2024-04-11 | 13.72 | 14.02 | -0.04 | -0.28% | 13.72 | 14.38 | 54059 | 7643.00 | 3.03% |
| 2024-04-10 | 15.10 | 14.06 | -1.29 | -8.40% | 13.82 | 15.10 | 101066 | 14398.10 | 5.66% |
| 2024-04-09 | 15.55 | 15.35 | -0.05 | -0.32% | 15.05 | 15.65 | 71825 | 11024.39 | 4.02% |
| 2024-04-08 | 16.36 | 15.40 | -1.03 | -6.27% | 15.23 | 16.36 | 106227 | 16495.45 | 5.95% |
| 2024-04-03 | 16.41 | 16.43 | -0.29 | -1.73% | 16.16 | 16.89 | 117169 | 19312.03 | 6.56% |
| 2024-04-02 | 15.95 | 16.72 | 0.69 | 4.30% | 15.65 | 16.83 | 184937 | 30298.24 | 10.36% |
| 2024-04-01 | 15.88 | 16.03 | -0.05 | -0.31% | 15.88 | 16.64 | 157138 | 25347.82 | 8.80% |
| 2024-03-29 | 16.78 | 16.08 | -0.15 | -0.92% | 16.03 | 17.65 | 268988 | 44750.47 | 15.07% |
| 2024-03-28 | 14.95 | 16.23 | 1.48 | 10.03% | 14.91 | 16.23 | 128426 | 20524.55 | 7.19% |
| 2024-03-27 | 15.71 | 14.75 | -1.59 | -9.73% | 14.74 | 15.78 | 154324 | 23589.41 | 8.64% |
| 2024-03-26 | 16.00 | 16.34 | 0.30 | 1.87% | 15.31 | 17.55 | 279208 | 45573.19 | 15.64% |
| 2024-03-25 | 14.10 | 16.04 | 1.46 | 10.01% | 14.10 | 16.04 | 148807 | 23274.27 | 8.34% |
| 2024-03-22 | 14.90 | 14.58 | -0.35 | -2.34% | 14.55 | 15.19 | 84926 | 12577.05 | 4.76% |
| 2024-03-21 | 14.43 | 14.93 | 0.40 | 2.75% | 14.40 | 15.25 | 98190 | 14460.38 | 5.50% |
| 2024-03-20 | 14.14 | 14.53 | 0.34 | 2.40% | 14.14 | 14.66 | 78411 | 11302.64 | 4.39% |
| 2024-03-19 | 14.33 | 14.19 | -0.09 | -0.63% | 14.13 | 14.38 | 60919 | 8681.47 | 3.41% |
| 2024-03-18 | 14.11 | 14.28 | 0.21 | 1.49% | 13.97 | 14.30 | 65003 | 9179.66 | 3.64% |
| 2024-03-15 | 13.75 | 14.07 | 0.30 | 2.18% | 13.60 | 14.07 | 37948 | 5288.78 | 2.13% |
| 2024-03-14 | 14.06 | 13.77 | -0.33 | -2.34% | 13.56 | 14.10 | 48093 | 6655.06 | 2.69% |
| 2024-03-13 | 14.19 | 14.10 | -0.11 | -0.77% | 13.96 | 14.30 | 54377 | 7677.53 | 3.05% |
| 2024-03-12 | 13.87 | 14.21 | 0.27 | 1.94% | 13.87 | 14.31 | 66321 | 9364.83 | 3.72% |
| 2024-03-11 | 13.82 | 13.94 | -0.04 | -0.29% | 13.71 | 13.99 | 49060 | 6795.17 | 2.75% |
| 2024-03-08 | 13.76 | 13.98 | -0.01 | -0.07% | 13.70 | 14.13 | 53656 | 7457.95 | 3.01% |
| 2024-03-07 | 14.20 | 13.99 | -0.09 | -0.64% | 13.86 | 14.49 | 84275 | 11964.82 | 4.72% |
| 2024-03-06 | 13.95 | 14.08 | -0.42 | -2.90% | 13.83 | 14.24 | 96226 | 13512.08 | 5.39% |
| 2024-03-05 | 14.39 | 14.50 | 0.07 | 0.49% | 13.91 | 14.87 | 147905 | 21302.51 | 8.29% |
| 2024-03-04 | 15.70 | 14.43 | -0.38 | -2.57% | 14.13 | 15.70 | 193019 | 28466.31 | 10.81% |
| 2024-03-01 | 14.81 | 14.81 | 1.35 | 10.03% | 14.80 | 14.81 | 47233 | 6995.15 | 2.65% |
| 2024-02-29 | 12.22 | 13.46 | 1.22 | 9.97% | 12.04 | 13.46 | 59368 | 7835.83 | 3.33% |
| 2024-02-28 | 13.74 | 12.24 | -1.36 | -10.00% | 12.24 | 13.78 | 112377 | 14638.45 | 6.30% |
| 2024-02-27 | 13.06 | 13.60 | 0.40 | 3.03% | 13.05 | 13.67 | 73388 | 9797.41 | 4.11% |
| 2024-02-26 | 13.15 | 13.20 | -0.03 | -0.23% | 12.94 | 13.42 | 82107 | 10801.17 | 4.60% |
| 2024-02-23 | 13.17 | 13.23 | 0.45 | 3.52% | 12.57 | 13.95 | 113540 | 14805.04 | 6.36% |
| 2024-02-22 | 11.50 | 12.78 | 1.16 | 9.98% | 11.50 | 12.78 | 65869 | 8169.22 | 3.69% |
| 2024-02-21 | 11.36 | 11.62 | 0.17 | 1.48% | 11.25 | 11.98 | 43814 | 5141.56 | 2.45% |
| 2024-02-20 | 11.23 | 11.45 | 0.22 | 1.96% | 11.13 | 11.53 | 40504 | 4594.41 | 2.27% |
| 2024-02-19 | 10.83 | 11.23 | 0.57 | 5.35% | 10.75 | 11.30 | 54383 | 6019.07 | 3.05% |
| 2024-02-08 | 9.70 | 10.66 | 0.97 | 10.01% | 9.70 | 10.66 | 66062 | 6793.21 | 3.70% |
| 2024-02-07 | 10.55 | 9.69 | -0.76 | -7.27% | 9.56 | 10.55 | 64270 | 6502.52 | 3.60% |
| 2024-02-06 | 10.28 | 10.45 | -0.36 | -3.33% | 9.73 | 11.03 | 65152 | 6632.34 | 3.65% |
| 2024-02-05 | 11.97 | 10.81 | -1.20 | -9.99% | 10.81 | 11.97 | 39905 | 4373.88 | 2.24% |