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 | 14.22 | 14.42 | 0.20 | 1.41% | 14.19 | 14.66 | 30056 | 4342.25 | 2.26% |
| 2024-05-13 | 14.15 | 14.22 | 0.00 | 0.00% | 13.91 | 14.35 | 24579 | 3486.67 | 1.85% |
| 2024-05-10 | 14.30 | 14.22 | -0.10 | -0.70% | 14.16 | 14.60 | 35944 | 5137.05 | 2.70% |
| 2024-05-09 | 13.87 | 14.32 | 0.49 | 3.54% | 13.83 | 14.39 | 31666 | 4482.45 | 2.38% |
| 2024-05-08 | 13.96 | 13.83 | -0.17 | -1.21% | 13.81 | 13.99 | 16728 | 2320.64 | 1.26% |
| 2024-05-07 | 14.21 | 14.00 | -0.27 | -1.89% | 13.90 | 14.21 | 27979 | 3915.08 | 2.10% |
| 2024-05-06 | 13.77 | 14.27 | 0.66 | 4.85% | 13.62 | 14.28 | 45193 | 6323.42 | 3.39% |
| 2024-04-30 | 13.86 | 13.61 | -0.24 | -1.73% | 13.52 | 13.94 | 23584 | 3235.20 | 1.77% |
| 2024-04-29 | 14.20 | 13.85 | -0.06 | -0.43% | 13.63 | 14.20 | 38950 | 5378.33 | 2.92% |
| 2024-04-26 | 14.07 | 13.91 | 0.02 | 0.14% | 13.64 | 14.07 | 19775 | 2744.57 | 1.48% |
| 2024-04-25 | 13.32 | 13.89 | 0.57 | 4.28% | 13.25 | 14.10 | 28975 | 3992.90 | 2.18% |
| 2024-04-24 | 13.21 | 13.32 | 0.00 | 0.00% | 13.18 | 13.59 | 20260 | 2701.61 | 1.52% |
| 2024-04-23 | 13.09 | 13.32 | 0.34 | 2.62% | 13.01 | 13.44 | 19178 | 2551.39 | 1.44% |
| 2024-04-22 | 13.44 | 13.22 | -0.22 | -1.64% | 12.75 | 13.58 | 23367 | 3083.25 | 1.75% |
| 2024-04-19 | 13.91 | 13.44 | -0.62 | -4.41% | 13.40 | 13.97 | 29858 | 4051.62 | 2.24% |
| 2024-04-18 | 13.59 | 14.06 | 0.73 | 5.48% | 13.27 | 14.24 | 31374 | 4363.97 | 2.36% |
| 2024-04-17 | 12.83 | 13.33 | 0.83 | 6.64% | 12.64 | 13.39 | 28158 | 3712.64 | 2.11% |
| 2024-04-16 | 13.13 | 12.50 | -0.76 | -5.73% | 12.47 | 13.14 | 34678 | 4402.88 | 2.60% |
| 2024-04-15 | 13.90 | 13.26 | -0.64 | -4.60% | 13.01 | 14.03 | 32261 | 4321.69 | 2.42% |
| 2024-04-12 | 13.90 | 13.90 | 0.01 | 0.07% | 13.90 | 14.13 | 14805 | 2074.75 | 1.11% |
| 2024-04-11 | 13.85 | 13.89 | 0.03 | 0.22% | 13.64 | 14.09 | 16451 | 2292.88 | 1.24% |
| 2024-04-10 | 14.05 | 13.86 | -0.20 | -1.42% | 13.73 | 14.12 | 15453 | 2148.91 | 1.16% |
| 2024-04-09 | 13.56 | 14.06 | 0.36 | 2.63% | 13.56 | 14.15 | 17329 | 2420.90 | 1.30% |
| 2024-04-08 | 14.09 | 13.70 | -0.35 | -2.49% | 13.70 | 14.13 | 17702 | 2450.84 | 1.33% |
| 2024-04-03 | 14.20 | 14.05 | -0.14 | -0.99% | 13.87 | 14.24 | 19109 | 2682.26 | 1.43% |
| 2024-04-02 | 14.09 | 14.19 | 0.17 | 1.21% | 14.02 | 14.29 | 24543 | 3476.18 | 1.84% |
| 2024-04-01 | 14.09 | 14.02 | 0.05 | 0.36% | 13.88 | 14.12 | 33020 | 4626.68 | 2.48% |
| 2024-03-29 | 13.71 | 13.97 | 0.29 | 2.12% | 13.64 | 14.03 | 18494 | 2562.03 | 1.39% |
| 2024-03-28 | 13.52 | 13.68 | 0.16 | 1.18% | 13.52 | 13.85 | 16787 | 2300.73 | 1.26% |
| 2024-03-27 | 14.00 | 13.52 | -0.54 | -3.84% | 13.52 | 14.00 | 23295 | 3196.37 | 1.75% |
| 2024-03-26 | 13.70 | 14.06 | 0.36 | 2.63% | 13.67 | 14.13 | 31180 | 4342.22 | 2.34% |
| 2024-03-25 | 14.11 | 13.70 | -0.42 | -2.97% | 13.70 | 14.26 | 28537 | 3992.39 | 2.14% |
| 2024-03-22 | 14.18 | 14.12 | -0.09 | -0.63% | 13.87 | 14.27 | 28431 | 3998.96 | 2.14% |
| 2024-03-21 | 14.22 | 14.21 | -0.03 | -0.21% | 14.13 | 14.36 | 25107 | 3570.45 | 1.89% |
| 2024-03-20 | 14.30 | 14.24 | 0.01 | 0.07% | 14.13 | 14.30 | 25718 | 3657.46 | 1.93% |
| 2024-03-19 | 14.25 | 14.23 | -0.17 | -1.18% | 14.16 | 14.44 | 36569 | 5216.67 | 2.75% |
| 2024-03-18 | 14.72 | 14.40 | -0.33 | -2.24% | 14.31 | 14.72 | 41686 | 5988.94 | 3.13% |
| 2024-03-15 | 14.21 | 14.73 | 0.29 | 2.01% | 14.00 | 14.95 | 69571 | 10040.11 | 5.22% |
| 2024-03-14 | 14.14 | 14.44 | 0.30 | 2.12% | 14.00 | 14.44 | 25955 | 3690.27 | 1.95% |
| 2024-03-13 | 14.22 | 14.14 | 0.01 | 0.07% | 14.04 | 14.33 | 17953 | 2537.20 | 1.35% |
| 2024-03-12 | 14.56 | 14.13 | -0.28 | -1.94% | 14.06 | 14.58 | 24848 | 3531.49 | 1.87% |
| 2024-03-11 | 13.63 | 14.41 | 0.85 | 6.27% | 13.55 | 14.48 | 35658 | 5026.10 | 2.68% |
| 2024-03-08 | 13.26 | 13.56 | 0.23 | 1.73% | 13.26 | 13.57 | 18472 | 2484.65 | 1.39% |
| 2024-03-07 | 13.52 | 13.33 | -0.18 | -1.33% | 13.30 | 13.68 | 20808 | 2805.96 | 1.56% |
| 2024-03-06 | 13.12 | 13.51 | 0.32 | 2.43% | 13.12 | 13.56 | 20755 | 2782.35 | 1.56% |
| 2024-03-05 | 13.07 | 13.19 | 0.02 | 0.15% | 13.01 | 13.33 | 25145 | 3317.55 | 1.89% |
| 2024-03-04 | 13.10 | 13.17 | -0.02 | -0.15% | 12.89 | 13.26 | 21807 | 2856.73 | 1.64% |
| 2024-03-01 | 12.80 | 13.19 | 0.43 | 3.37% | 12.54 | 13.50 | 42672 | 5508.47 | 3.20% |
| 2024-02-29 | 12.37 | 12.76 | 0.28 | 2.24% | 12.30 | 12.82 | 45227 | 5700.91 | 3.40% |
| 2024-02-28 | 13.31 | 12.48 | -0.80 | -6.02% | 12.31 | 13.57 | 43536 | 5613.94 | 3.27% |
| 2024-02-27 | 13.29 | 13.28 | 0.14 | 1.07% | 13.00 | 13.33 | 22884 | 3010.39 | 1.72% |
| 2024-02-26 | 12.64 | 13.14 | 0.54 | 4.29% | 12.64 | 13.54 | 34217 | 4458.50 | 2.57% |
| 2024-02-23 | 12.45 | 12.60 | 0.24 | 1.94% | 12.32 | 12.61 | 21059 | 2629.15 | 1.58% |
| 2024-02-22 | 11.95 | 12.36 | 0.39 | 3.26% | 11.90 | 12.50 | 30366 | 3729.42 | 2.28% |
| 2024-02-21 | 11.90 | 11.97 | 0.00 | 0.00% | 11.80 | 12.35 | 23644 | 2867.17 | 1.78% |
| 2024-02-20 | 11.69 | 11.97 | 0.07 | 0.59% | 11.60 | 12.35 | 32078 | 3818.49 | 2.41% |
| 2024-02-19 | 11.10 | 11.90 | 0.81 | 7.30% | 11.05 | 12.20 | 66447 | 7689.89 | 4.99% |
| 2024-02-08 | 10.21 | 11.09 | 0.85 | 8.30% | 9.91 | 11.26 | 67582 | 7177.81 | 5.07% |
| 2024-02-07 | 10.30 | 10.24 | 0.24 | 2.40% | 9.79 | 10.66 | 91836 | 9415.45 | 6.90% |
| 2024-02-06 | 9.97 | 10.00 | -0.75 | -6.98% | 9.68 | 10.46 | 70175 | 6928.46 | 5.23% |
| 2024-02-05 | 11.52 | 10.75 | -1.19 | -9.97% | 10.75 | 11.70 | 42868 | 4650.17 | 3.20% |