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 | 13.80 | 13.98 | 0.21 | 1.53% | 13.76 | 14.18 | 105004 | 14707.99 | 1.23% |
| 2024-05-13 | 13.69 | 13.77 | -0.11 | -0.79% | 13.62 | 13.92 | 98735 | 13599.68 | 1.16% |
| 2024-05-10 | 14.05 | 13.88 | -0.24 | -1.70% | 13.84 | 14.25 | 127088 | 17775.09 | 1.49% |
| 2024-05-09 | 14.18 | 14.12 | -0.08 | -0.56% | 13.98 | 14.33 | 117428 | 16625.44 | 1.38% |
| 2024-05-08 | 14.11 | 14.20 | 0.10 | 0.71% | 14.00 | 14.40 | 175575 | 24945.97 | 2.06% |
| 2024-05-07 | 13.83 | 14.10 | 0.39 | 2.84% | 13.61 | 14.23 | 178470 | 24939.11 | 2.10% |
| 2024-05-06 | 13.60 | 13.71 | 0.47 | 3.55% | 13.33 | 13.81 | 194161 | 26399.67 | 2.28% |
| 2024-04-30 | 12.87 | 13.24 | 0.43 | 3.36% | 12.84 | 13.37 | 136475 | 17956.16 | 1.60% |
| 2024-04-29 | 13.00 | 12.81 | -0.25 | -1.91% | 12.70 | 13.07 | 188468 | 24189.22 | 2.21% |
| 2024-04-26 | 12.87 | 13.06 | 0.13 | 1.01% | 12.86 | 13.23 | 162109 | 21193.10 | 1.90% |
| 2024-04-25 | 12.65 | 12.93 | 0.27 | 2.13% | 12.56 | 13.01 | 186313 | 23876.67 | 2.19% |
| 2024-04-24 | 12.42 | 12.66 | 0.64 | 5.32% | 12.30 | 12.83 | 322317 | 40516.02 | 3.79% |
| 2024-04-23 | 11.53 | 12.02 | 0.66 | 5.81% | 11.42 | 12.14 | 185380 | 22055.80 | 2.18% |
| 2024-04-22 | 10.97 | 11.36 | 0.43 | 3.93% | 10.94 | 11.55 | 144871 | 16397.06 | 1.70% |
| 2024-04-19 | 10.98 | 10.93 | -0.09 | -0.82% | 10.85 | 11.09 | 68926 | 7545.56 | 0.81% |
| 2024-04-18 | 11.10 | 11.02 | -0.11 | -0.99% | 10.94 | 11.29 | 67200 | 7448.93 | 0.79% |
| 2024-04-17 | 10.97 | 11.13 | 0.18 | 1.64% | 10.97 | 11.38 | 96191 | 10714.82 | 1.13% |
| 2024-04-16 | 11.13 | 10.95 | -0.35 | -3.10% | 10.95 | 11.48 | 108005 | 12075.62 | 1.27% |
| 2024-04-15 | 11.39 | 11.30 | -0.11 | -0.96% | 11.02 | 11.46 | 132965 | 14951.14 | 1.56% |
| 2024-04-12 | 11.06 | 11.41 | 0.35 | 3.16% | 10.93 | 11.61 | 158717 | 17945.49 | 1.86% |
| 2024-04-11 | 10.95 | 11.06 | 0.06 | 0.55% | 10.90 | 11.23 | 61329 | 6804.78 | 0.72% |
| 2024-04-10 | 11.23 | 11.00 | -0.23 | -2.05% | 10.87 | 11.23 | 63230 | 6968.84 | 0.74% |
| 2024-04-09 | 11.09 | 11.23 | 0.13 | 1.17% | 10.92 | 11.25 | 66650 | 7392.84 | 0.78% |
| 2024-04-08 | 11.30 | 11.10 | -0.20 | -1.77% | 11.08 | 11.36 | 66846 | 7469.09 | 0.79% |
| 2024-04-03 | 11.36 | 11.30 | -0.06 | -0.53% | 11.20 | 11.46 | 56048 | 6353.00 | 0.66% |
| 2024-04-02 | 11.50 | 11.36 | -0.16 | -1.39% | 11.31 | 11.51 | 49960 | 5687.91 | 0.59% |
| 2024-04-01 | 11.12 | 11.52 | 0.44 | 3.97% | 11.09 | 11.52 | 80137 | 9104.73 | 0.94% |
| 2024-03-29 | 10.99 | 11.08 | 0.09 | 0.82% | 10.89 | 11.09 | 46840 | 5151.61 | 0.55% |
| 2024-03-28 | 10.80 | 10.99 | 0.08 | 0.73% | 10.74 | 11.13 | 64786 | 7124.86 | 0.76% |
| 2024-03-27 | 11.14 | 10.91 | -0.24 | -2.15% | 10.90 | 11.20 | 59420 | 6546.66 | 0.70% |
| 2024-03-26 | 11.32 | 11.15 | -0.17 | -1.50% | 11.04 | 11.47 | 75342 | 8424.83 | 0.89% |
| 2024-03-25 | 11.70 | 11.32 | -0.09 | -0.79% | 11.31 | 11.79 | 102666 | 11827.75 | 1.21% |
| 2024-03-22 | 11.92 | 11.41 | -0.51 | -4.28% | 11.28 | 11.92 | 135866 | 15594.16 | 1.60% |
| 2024-03-21 | 12.06 | 11.92 | -0.16 | -1.32% | 11.82 | 12.10 | 71970 | 8596.83 | 0.85% |
| 2024-03-20 | 12.06 | 12.08 | -0.01 | -0.08% | 11.99 | 12.19 | 74505 | 8996.14 | 0.88% |
| 2024-03-19 | 12.30 | 12.09 | -0.28 | -2.26% | 12.05 | 12.36 | 101326 | 12327.79 | 1.19% |
| 2024-03-18 | 12.35 | 12.37 | -0.03 | -0.24% | 12.18 | 12.40 | 101602 | 12466.27 | 1.19% |
| 2024-03-15 | 12.25 | 12.40 | 0.09 | 0.73% | 12.19 | 12.49 | 121657 | 15006.12 | 1.43% |
| 2024-03-14 | 12.65 | 12.31 | 0.12 | 0.98% | 12.29 | 12.99 | 294045 | 37132.98 | 3.45% |
| 2024-03-13 | 12.15 | 12.19 | 0.07 | 0.58% | 11.99 | 12.37 | 66750 | 8111.55 | 0.78% |
| 2024-03-12 | 11.99 | 12.12 | 0.12 | 1.00% | 11.98 | 12.20 | 69693 | 8430.69 | 0.82% |
| 2024-03-11 | 11.79 | 12.00 | 0.17 | 1.44% | 11.70 | 12.02 | 67846 | 8047.00 | 0.80% |
| 2024-03-08 | 11.77 | 11.83 | 0.12 | 1.02% | 11.61 | 11.94 | 69093 | 8117.73 | 0.81% |
| 2024-03-07 | 12.09 | 11.71 | -0.38 | -3.14% | 11.71 | 12.09 | 77140 | 9193.83 | 0.91% |
| 2024-03-06 | 12.16 | 12.09 | -0.11 | -0.90% | 11.85 | 12.26 | 71651 | 8629.79 | 0.84% |
| 2024-03-05 | 12.30 | 12.20 | -0.15 | -1.21% | 12.11 | 12.33 | 68868 | 8403.19 | 0.81% |
| 2024-03-04 | 12.36 | 12.35 | 0.00 | 0.00% | 12.20 | 12.55 | 78536 | 9658.17 | 0.92% |
| 2024-03-01 | 12.43 | 12.35 | -0.02 | -0.16% | 12.23 | 12.48 | 79174 | 9755.31 | 0.93% |
| 2024-02-29 | 11.93 | 12.37 | 0.42 | 3.51% | 11.82 | 12.40 | 105626 | 12903.88 | 1.24% |
| 2024-02-28 | 12.54 | 11.95 | -0.40 | -3.24% | 11.95 | 12.77 | 141948 | 17587.77 | 1.67% |
| 2024-02-27 | 12.30 | 12.35 | 0.03 | 0.24% | 12.10 | 12.36 | 101794 | 12418.40 | 1.20% |
| 2024-02-26 | 11.99 | 12.32 | 0.34 | 2.84% | 11.88 | 12.49 | 114716 | 14031.52 | 1.35% |
| 2024-02-23 | 11.85 | 11.98 | 0.24 | 2.04% | 11.60 | 12.01 | 102237 | 12055.29 | 1.20% |
| 2024-02-22 | 11.65 | 11.74 | 0.08 | 0.69% | 11.56 | 11.78 | 68872 | 8044.49 | 0.81% |
| 2024-02-21 | 11.60 | 11.66 | 0.03 | 0.26% | 11.50 | 12.04 | 97044 | 11423.35 | 1.14% |
| 2024-02-20 | 11.54 | 11.63 | 0.03 | 0.26% | 11.45 | 11.83 | 97746 | 11412.76 | 1.15% |
| 2024-02-19 | 12.05 | 11.60 | -0.30 | -2.52% | 11.46 | 12.08 | 215003 | 25231.48 | 2.53% |
| 2024-02-08 | 11.61 | 11.90 | 0.61 | 5.40% | 11.42 | 12.40 | 305772 | 36603.96 | 3.59% |
| 2024-02-07 | 10.25 | 11.29 | 1.03 | 10.04% | 10.23 | 11.29 | 128967 | 14110.95 | 1.52% |
| 2024-02-06 | 9.25 | 10.26 | 0.83 | 8.80% | 9.13 | 10.36 | 191217 | 18828.03 | 2.25% |
| 2024-02-05 | 9.98 | 9.43 | -0.59 | -5.89% | 9.11 | 9.99 | 218572 | 20822.15 | 2.57% |