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 | 13.67 | 14.10 | 0.52 | 3.83% | 13.38 | 14.47 | 186863 | 26320.50 | 6.63% |
| 2024-05-10 | 13.84 | 13.58 | -0.27 | -1.95% | 13.54 | 13.89 | 51877 | 7078.48 | 1.84% |
| 2024-05-09 | 13.72 | 13.85 | 0.14 | 1.02% | 13.72 | 13.90 | 41578 | 5754.08 | 1.47% |
| 2024-05-08 | 14.03 | 13.71 | -0.38 | -2.70% | 13.68 | 14.03 | 68597 | 9476.03 | 2.43% |
| 2024-05-07 | 14.19 | 14.09 | -0.10 | -0.70% | 14.01 | 14.26 | 61881 | 8739.64 | 2.19% |
| 2024-05-06 | 14.22 | 14.19 | 0.14 | 1.00% | 14.11 | 14.29 | 80488 | 11408.84 | 2.85% |
| 2024-04-30 | 14.04 | 14.05 | -0.07 | -0.50% | 13.92 | 14.19 | 82155 | 11529.55 | 2.91% |
| 2024-04-29 | 13.65 | 14.12 | -0.19 | -1.33% | 13.55 | 14.13 | 147084 | 20472.85 | 5.21% |
| 2024-04-26 | 14.03 | 14.31 | 0.33 | 2.36% | 13.99 | 14.39 | 66416 | 9476.98 | 2.35% |
| 2024-04-25 | 14.04 | 13.98 | -0.08 | -0.57% | 13.90 | 14.09 | 43504 | 6077.69 | 1.54% |
| 2024-04-24 | 13.64 | 14.06 | 0.43 | 3.15% | 13.62 | 14.07 | 60214 | 8389.90 | 2.13% |
| 2024-04-23 | 13.40 | 13.63 | 0.18 | 1.34% | 13.40 | 13.75 | 54696 | 7443.38 | 1.94% |
| 2024-04-22 | 13.45 | 13.45 | -0.12 | -0.88% | 13.20 | 13.67 | 58825 | 7922.84 | 2.09% |
| 2024-04-19 | 13.79 | 13.57 | -0.25 | -1.81% | 13.45 | 13.79 | 56321 | 7657.35 | 2.00% |
| 2024-04-18 | 13.72 | 13.82 | 0.09 | 0.66% | 13.56 | 14.01 | 67560 | 9337.20 | 2.40% |
| 2024-04-17 | 13.04 | 13.73 | 0.95 | 7.43% | 13.04 | 13.75 | 81641 | 11027.34 | 2.89% |
| 2024-04-16 | 13.66 | 12.78 | -0.82 | -6.03% | 12.77 | 13.66 | 78239 | 10261.23 | 2.77% |
| 2024-04-15 | 13.86 | 13.60 | -0.28 | -2.02% | 13.38 | 14.05 | 77337 | 10580.17 | 2.74% |
| 2024-04-12 | 14.20 | 13.88 | -0.14 | -1.00% | 13.86 | 14.28 | 47509 | 6681.13 | 1.68% |
| 2024-04-11 | 13.76 | 14.02 | 0.10 | 0.72% | 13.72 | 14.30 | 55435 | 7812.47 | 1.97% |
| 2024-04-10 | 14.27 | 13.92 | -0.37 | -2.59% | 13.74 | 14.52 | 64693 | 9095.48 | 2.29% |
| 2024-04-09 | 14.08 | 14.29 | 0.15 | 1.06% | 14.07 | 14.32 | 41896 | 5950.89 | 1.49% |
| 2024-04-08 | 14.43 | 14.14 | -0.39 | -2.68% | 14.12 | 14.46 | 52848 | 7542.14 | 1.87% |
| 2024-04-03 | 14.88 | 14.53 | -0.35 | -2.35% | 14.46 | 14.90 | 53962 | 7876.75 | 1.91% |
| 2024-04-02 | 14.99 | 14.88 | -0.14 | -0.93% | 14.70 | 15.04 | 69248 | 10313.43 | 2.46% |
| 2024-04-01 | 14.85 | 15.02 | 0.16 | 1.08% | 14.83 | 15.05 | 80132 | 11981.30 | 2.84% |
| 2024-03-29 | 14.73 | 14.86 | 0.04 | 0.27% | 14.45 | 14.86 | 66173 | 9704.43 | 2.35% |
| 2024-03-28 | 14.31 | 14.82 | 0.54 | 3.78% | 14.25 | 14.92 | 98133 | 14433.82 | 3.48% |
| 2024-03-27 | 14.91 | 14.28 | -0.68 | -4.55% | 14.28 | 14.92 | 96853 | 14074.58 | 3.43% |
| 2024-03-26 | 15.04 | 14.96 | -0.26 | -1.71% | 14.70 | 15.35 | 140331 | 21085.52 | 4.98% |
| 2024-03-25 | 15.88 | 15.22 | -0.73 | -4.58% | 15.20 | 16.35 | 231681 | 36690.39 | 8.21% |
| 2024-03-22 | 15.32 | 15.95 | 0.49 | 3.17% | 15.29 | 16.23 | 185378 | 29163.68 | 6.57% |
| 2024-03-21 | 15.38 | 15.46 | 0.16 | 1.05% | 15.30 | 15.69 | 93705 | 14511.01 | 3.32% |
| 2024-03-20 | 15.11 | 15.30 | 0.11 | 0.72% | 15.04 | 15.34 | 77072 | 11738.68 | 2.73% |
| 2024-03-19 | 15.20 | 15.19 | -0.07 | -0.46% | 15.10 | 15.53 | 97435 | 14907.60 | 3.45% |
| 2024-03-18 | 15.08 | 15.26 | 0.28 | 1.87% | 14.96 | 15.26 | 95476 | 14437.23 | 3.39% |
| 2024-03-15 | 14.81 | 14.98 | 0.04 | 0.27% | 14.71 | 15.02 | 74556 | 11095.41 | 2.64% |
| 2024-03-14 | 14.85 | 14.94 | 0.00 | 0.00% | 14.50 | 14.98 | 107166 | 15883.33 | 3.80% |
| 2024-03-13 | 14.92 | 14.94 | -0.10 | -0.66% | 14.80 | 15.09 | 113648 | 16954.92 | 4.03% |
| 2024-03-12 | 15.47 | 15.04 | -0.14 | -0.92% | 14.80 | 15.66 | 158633 | 23946.12 | 5.62% |
| 2024-03-11 | 14.65 | 15.18 | 0.40 | 2.71% | 14.52 | 15.18 | 159985 | 23865.35 | 5.67% |
| 2024-03-08 | 14.52 | 14.78 | 0.21 | 1.44% | 14.37 | 14.86 | 101352 | 14823.31 | 3.59% |
| 2024-03-07 | 14.78 | 14.57 | 0.07 | 0.48% | 14.41 | 15.10 | 135281 | 19942.09 | 4.80% |
| 2024-03-06 | 14.18 | 14.50 | 0.24 | 1.68% | 14.18 | 14.67 | 84878 | 12329.12 | 3.01% |
| 2024-03-05 | 14.53 | 14.26 | -0.45 | -3.06% | 14.20 | 14.61 | 84959 | 12256.29 | 3.01% |
| 2024-03-04 | 14.41 | 14.71 | 0.26 | 1.80% | 14.18 | 14.85 | 131864 | 19197.40 | 4.68% |
| 2024-03-01 | 14.16 | 14.45 | 0.30 | 2.12% | 14.14 | 14.45 | 105799 | 15145.20 | 3.75% |
| 2024-02-29 | 13.30 | 14.15 | 0.56 | 4.12% | 13.30 | 14.22 | 117938 | 16491.65 | 4.18% |
| 2024-02-28 | 14.80 | 13.59 | -1.34 | -8.98% | 13.52 | 14.95 | 192666 | 27546.34 | 6.83% |
| 2024-02-27 | 14.45 | 14.93 | 0.44 | 3.04% | 14.11 | 15.00 | 163088 | 23694.20 | 5.78% |
| 2024-02-26 | 14.00 | 14.49 | 0.56 | 4.02% | 13.88 | 14.75 | 177156 | 25410.97 | 6.28% |
| 2024-02-23 | 13.36 | 13.93 | 0.59 | 4.42% | 13.22 | 14.30 | 148331 | 20201.72 | 5.26% |
| 2024-02-22 | 12.92 | 13.34 | 0.49 | 3.81% | 12.92 | 13.35 | 114022 | 15020.86 | 4.04% |
| 2024-02-21 | 12.54 | 12.85 | 0.11 | 0.86% | 12.50 | 13.36 | 127275 | 16449.01 | 4.51% |
| 2024-02-20 | 12.91 | 12.74 | -0.21 | -1.62% | 12.45 | 12.91 | 118460 | 15077.00 | 4.20% |
| 2024-02-19 | 12.29 | 12.95 | 1.18 | 10.03% | 12.29 | 12.95 | 169998 | 21520.45 | 6.03% |
| 2024-02-08 | 10.77 | 11.77 | 1.07 | 10.00% | 10.75 | 11.77 | 135585 | 15322.11 | 4.81% |
| 2024-02-07 | 11.05 | 10.70 | -0.36 | -3.25% | 10.46 | 11.33 | 144268 | 15840.09 | 5.11% |
| 2024-02-06 | 10.44 | 11.06 | 0.48 | 4.54% | 9.95 | 11.30 | 128759 | 13572.65 | 4.57% |
| 2024-02-05 | 11.55 | 10.58 | -1.17 | -9.96% | 10.58 | 11.61 | 113559 | 12439.23 | 4.03% |