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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-13 | 14.44 | 13.88 | -0.58 | -4.01% | 13.80 | 14.69 | 68975 | 9799.71 | 6.90% |
| 2024-05-10 | 14.95 | 14.46 | -0.20 | -1.36% | 14.20 | 15.22 | 65872 | 9635.55 | 6.59% |
| 2024-05-09 | 14.86 | 14.66 | -0.22 | -1.48% | 14.50 | 14.90 | 62546 | 9180.60 | 6.25% |
| 2024-05-08 | 14.68 | 14.88 | 0.21 | 1.43% | 14.45 | 15.31 | 106891 | 15983.79 | 10.69% |
| 2024-05-07 | 14.01 | 14.67 | 0.58 | 4.12% | 13.95 | 15.08 | 78037 | 11378.12 | 7.80% |
| 2024-05-06 | 14.36 | 14.09 | 0.07 | 0.50% | 13.98 | 14.45 | 40090 | 5674.10 | 4.01% |
| 2024-04-30 | 14.25 | 14.02 | -0.06 | -0.43% | 13.88 | 14.50 | 47509 | 6704.79 | 4.75% |
| 2024-04-29 | 13.57 | 14.08 | 0.44 | 3.23% | 13.50 | 14.15 | 49972 | 6948.83 | 5.00% |
| 2024-04-26 | 13.23 | 13.64 | 0.39 | 2.94% | 13.07 | 13.90 | 54192 | 7370.15 | 5.42% |
| 2024-04-25 | 13.33 | 13.25 | -0.03 | -0.23% | 13.12 | 13.54 | 39127 | 5200.33 | 3.91% |
| 2024-04-24 | 12.40 | 13.28 | 0.92 | 7.44% | 12.31 | 13.28 | 62510 | 8109.33 | 6.25% |
| 2024-04-23 | 12.45 | 12.36 | 0.02 | 0.16% | 12.24 | 12.69 | 32775 | 4069.32 | 3.23% |
| 2024-04-22 | 12.39 | 12.34 | -0.06 | -0.48% | 11.83 | 12.55 | 39955 | 4891.57 | 3.93% |
| 2024-04-19 | 12.79 | 12.40 | -0.50 | -3.88% | 12.32 | 12.87 | 54940 | 6878.91 | 5.41% |
| 2024-04-18 | 12.98 | 12.90 | 0.14 | 1.10% | 12.39 | 13.49 | 82495 | 10654.73 | 8.12% |
| 2024-04-17 | 12.16 | 12.76 | 1.06 | 9.06% | 12.08 | 12.78 | 79919 | 10036.03 | 7.87% |
| 2024-04-16 | 12.68 | 11.70 | -0.81 | -6.47% | 11.50 | 12.68 | 83470 | 9902.38 | 8.22% |
| 2024-04-15 | 13.95 | 12.51 | -1.23 | -8.95% | 12.30 | 13.97 | 97591 | 12547.90 | 9.61% |
| 2024-04-12 | 13.73 | 13.74 | -0.18 | -1.29% | 13.66 | 14.16 | 60708 | 8433.31 | 5.98% |
| 2024-04-11 | 14.00 | 13.92 | -0.28 | -1.97% | 13.81 | 14.46 | 69581 | 9783.74 | 6.85% |
| 2024-04-10 | 15.07 | 14.20 | -1.00 | -6.58% | 13.96 | 15.07 | 85791 | 12344.27 | 8.45% |
| 2024-04-09 | 15.66 | 15.20 | -0.20 | -1.30% | 14.86 | 15.97 | 86933 | 13259.60 | 8.56% |
| 2024-04-08 | 15.69 | 15.40 | -0.58 | -3.63% | 15.01 | 16.15 | 112009 | 17407.98 | 11.03% |
| 2024-04-03 | 16.50 | 15.98 | -0.64 | -3.85% | 15.53 | 16.62 | 113005 | 18085.47 | 11.13% |
| 2024-04-02 | 17.58 | 16.62 | -1.05 | -5.94% | 16.35 | 17.85 | 164630 | 28091.12 | 16.21% |
| 2024-04-01 | 17.00 | 17.67 | 0.79 | 4.68% | 16.88 | 18.47 | 240002 | 42563.97 | 23.63% |
| 2024-03-29 | 14.55 | 16.88 | 2.81 | 19.97% | 14.55 | 16.88 | 151335 | 23990.31 | 14.90% |
| 2024-03-28 | 13.63 | 14.07 | 0.67 | 5.00% | 13.23 | 14.26 | 54614 | 7610.70 | 5.38% |
| 2024-03-27 | 14.60 | 13.40 | -1.11 | -7.65% | 13.40 | 14.60 | 56204 | 7776.42 | 5.53% |
| 2024-03-26 | 14.49 | 14.51 | -0.01 | -0.07% | 14.15 | 14.91 | 63400 | 9236.10 | 6.24% |
| 2024-03-25 | 15.28 | 14.52 | -0.93 | -6.02% | 14.43 | 15.46 | 73907 | 11018.65 | 7.28% |
| 2024-03-22 | 15.80 | 15.45 | -0.40 | -2.52% | 15.27 | 15.90 | 66856 | 10359.49 | 6.58% |
| 2024-03-21 | 15.85 | 15.85 | -0.11 | -0.69% | 15.60 | 16.09 | 63155 | 10000.29 | 6.22% |
| 2024-03-20 | 15.86 | 15.96 | 0.00 | 0.00% | 15.81 | 16.15 | 68069 | 10861.62 | 6.70% |
| 2024-03-19 | 15.94 | 15.96 | -0.06 | -0.37% | 15.75 | 16.38 | 85460 | 13698.88 | 8.41% |
| 2024-03-18 | 15.18 | 16.02 | 0.94 | 6.23% | 15.10 | 16.11 | 105598 | 16489.60 | 10.40% |
| 2024-03-15 | 15.19 | 15.08 | -0.17 | -1.11% | 14.82 | 15.26 | 74241 | 11141.12 | 7.31% |
| 2024-03-14 | 15.41 | 15.25 | -0.35 | -2.24% | 14.91 | 15.72 | 100044 | 15336.78 | 9.85% |
| 2024-03-13 | 15.16 | 15.60 | 0.35 | 2.30% | 15.10 | 15.97 | 88313 | 13663.99 | 8.70% |
| 2024-03-12 | 15.27 | 15.25 | -0.01 | -0.07% | 14.93 | 15.52 | 85010 | 12880.21 | 8.37% |
| 2024-03-11 | 14.38 | 15.26 | 0.78 | 5.39% | 14.22 | 15.35 | 84811 | 12640.09 | 8.35% |
| 2024-03-08 | 14.02 | 14.48 | 0.53 | 3.80% | 13.90 | 14.75 | 70954 | 10158.48 | 6.99% |
| 2024-03-07 | 14.43 | 13.95 | -0.39 | -2.72% | 13.88 | 14.69 | 61801 | 8797.07 | 6.08% |
| 2024-03-06 | 14.38 | 14.34 | -0.19 | -1.31% | 14.02 | 14.60 | 60804 | 8697.07 | 5.99% |
| 2024-03-05 | 14.30 | 14.53 | -0.13 | -0.89% | 14.20 | 15.26 | 100678 | 14810.21 | 9.91% |
| 2024-03-04 | 14.40 | 14.66 | 0.30 | 2.09% | 14.08 | 14.74 | 63262 | 9135.56 | 6.23% |
| 2024-03-01 | 14.00 | 14.36 | 0.29 | 2.06% | 13.88 | 14.50 | 66107 | 9419.40 | 6.51% |
| 2024-02-29 | 13.03 | 14.07 | 0.78 | 5.87% | 13.01 | 14.14 | 88658 | 12218.39 | 8.73% |
| 2024-02-28 | 14.50 | 13.29 | -1.16 | -8.03% | 13.26 | 15.18 | 133955 | 19300.85 | 13.19% |
| 2024-02-27 | 13.78 | 14.45 | 0.60 | 4.33% | 13.68 | 14.50 | 99178 | 13993.56 | 9.76% |
| 2024-02-26 | 13.80 | 13.85 | -0.34 | -2.40% | 13.48 | 14.38 | 134218 | 18538.06 | 13.21% |
| 2024-02-23 | 13.89 | 14.19 | 0.69 | 5.11% | 13.50 | 14.28 | 118720 | 16485.87 | 11.69% |
| 2024-02-22 | 12.62 | 13.50 | 0.92 | 7.31% | 12.62 | 13.88 | 109587 | 14667.48 | 10.79% |
| 2024-02-21 | 12.78 | 12.58 | -0.51 | -3.90% | 12.44 | 13.05 | 111735 | 14195.51 | 11.00% |
| 2024-02-20 | 11.82 | 13.09 | 1.29 | 10.93% | 11.41 | 13.73 | 129383 | 16069.50 | 12.74% |
| 2024-02-19 | 11.36 | 11.80 | 0.94 | 8.66% | 11.29 | 12.19 | 119913 | 14023.37 | 11.81% |
| 2024-02-08 | 9.50 | 10.86 | 1.28 | 13.36% | 9.33 | 10.96 | 102161 | 10352.17 | 10.06% |
| 2024-02-07 | 9.96 | 9.58 | -0.25 | -2.54% | 9.21 | 10.23 | 95963 | 9342.54 | 9.45% |
| 2024-02-06 | 9.25 | 9.83 | 0.40 | 4.24% | 8.51 | 9.95 | 98758 | 9078.03 | 9.72% |
| 2024-02-05 | 11.00 | 9.43 | -1.60 | -14.51% | 9.32 | 11.09 | 76083 | 7529.59 | 7.49% |