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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-15 | 13.90 | 13.91 | -0.05 | -0.36% | 13.73 | 14.00 | 28223 | 3927.60 | 1.27% |
| 2024-05-14 | 14.02 | 13.96 | -0.15 | -1.06% | 13.84 | 14.22 | 53057 | 7435.95 | 2.38% |
| 2024-05-13 | 14.35 | 14.11 | -0.32 | -2.22% | 13.92 | 14.35 | 48331 | 6822.98 | 2.17% |
| 2024-05-10 | 14.30 | 14.43 | 0.33 | 2.34% | 14.23 | 15.29 | 82363 | 12016.44 | 3.70% |
| 2024-05-09 | 13.92 | 14.10 | 0.18 | 1.29% | 13.88 | 14.18 | 42858 | 6015.54 | 1.93% |
| 2024-05-08 | 14.40 | 13.92 | -0.58 | -4.00% | 13.84 | 14.76 | 81368 | 11544.48 | 3.66% |
| 2024-05-07 | 14.48 | 14.50 | -0.12 | -0.82% | 14.16 | 14.63 | 65298 | 9365.08 | 2.93% |
| 2024-05-06 | 14.10 | 14.62 | 0.69 | 4.95% | 13.76 | 14.82 | 82808 | 11741.90 | 3.72% |
| 2024-04-30 | 13.68 | 13.93 | 0.24 | 1.75% | 13.60 | 13.96 | 69260 | 9575.74 | 3.11% |
| 2024-04-29 | 13.72 | 13.69 | -0.15 | -1.08% | 13.58 | 13.83 | 63240 | 8643.68 | 2.84% |
| 2024-04-26 | 13.61 | 13.84 | 0.42 | 3.13% | 13.61 | 14.56 | 70241 | 9771.42 | 3.16% |
| 2024-04-25 | 13.34 | 13.42 | -0.08 | -0.59% | 13.28 | 13.76 | 47389 | 6410.32 | 2.13% |
| 2024-04-24 | 13.29 | 13.50 | 0.21 | 1.58% | 12.80 | 13.54 | 56650 | 7462.28 | 2.55% |
| 2024-04-23 | 13.05 | 13.29 | -0.04 | -0.30% | 13.01 | 13.43 | 59926 | 7957.31 | 2.69% |
| 2024-04-22 | 13.72 | 13.33 | -0.83 | -5.86% | 13.24 | 13.88 | 96232 | 12991.23 | 4.33% |
| 2024-04-19 | 14.50 | 14.16 | 0.31 | 2.24% | 14.02 | 15.24 | 158252 | 23314.09 | 7.11% |
| 2024-04-18 | 12.68 | 13.85 | 1.26 | 10.01% | 12.68 | 13.85 | 33139 | 4554.09 | 1.49% |
| 2024-04-17 | 12.56 | 12.59 | 0.13 | 1.04% | 12.54 | 13.13 | 48497 | 6158.50 | 2.18% |
| 2024-04-16 | 12.80 | 12.46 | -0.48 | -3.71% | 12.20 | 12.95 | 38497 | 4837.59 | 1.73% |
| 2024-04-15 | 13.17 | 12.94 | -0.27 | -2.04% | 12.70 | 13.32 | 33647 | 4382.44 | 1.51% |
| 2024-04-12 | 13.47 | 13.21 | -0.28 | -2.08% | 13.07 | 13.50 | 29046 | 3844.39 | 1.31% |
| 2024-04-11 | 13.35 | 13.49 | 0.17 | 1.28% | 13.25 | 13.66 | 40909 | 5526.96 | 1.84% |
| 2024-04-10 | 13.79 | 13.32 | -0.62 | -4.45% | 13.28 | 13.81 | 76038 | 10271.40 | 3.42% |
| 2024-04-09 | 12.61 | 13.94 | 1.27 | 10.02% | 12.61 | 13.94 | 112537 | 15315.82 | 5.06% |
| 2024-04-08 | 12.93 | 12.67 | -0.26 | -2.01% | 12.66 | 12.95 | 24252 | 3097.57 | 1.09% |
| 2024-04-03 | 12.85 | 12.93 | -0.12 | -0.92% | 12.75 | 13.35 | 47615 | 6197.47 | 2.14% |
| 2024-04-02 | 12.67 | 13.05 | 0.33 | 2.59% | 12.51 | 13.35 | 39420 | 5061.74 | 1.77% |
| 2024-04-01 | 12.44 | 12.72 | 0.29 | 2.33% | 12.42 | 12.72 | 23235 | 2929.58 | 1.04% |
| 2024-03-29 | 12.08 | 12.43 | 0.35 | 2.90% | 12.03 | 12.48 | 18329 | 2243.64 | 0.82% |
| 2024-03-28 | 11.99 | 12.08 | 0.03 | 0.25% | 11.88 | 12.20 | 21377 | 2578.11 | 0.96% |
| 2024-03-27 | 11.99 | 12.05 | 0.08 | 0.67% | 11.99 | 12.32 | 23436 | 2845.42 | 1.05% |
| 2024-03-26 | 11.91 | 11.97 | 0.08 | 0.67% | 11.72 | 12.09 | 16842 | 2008.54 | 0.76% |
| 2024-03-25 | 12.30 | 11.89 | -0.36 | -2.94% | 11.85 | 12.32 | 20894 | 2513.02 | 0.94% |
| 2024-03-22 | 12.55 | 12.25 | -0.27 | -2.16% | 12.17 | 12.62 | 16089 | 1986.21 | 0.72% |
| 2024-03-21 | 12.47 | 12.52 | 0.10 | 0.81% | 12.35 | 12.64 | 16742 | 2094.84 | 0.75% |
| 2024-03-20 | 12.29 | 12.42 | 0.13 | 1.06% | 12.25 | 12.44 | 14185 | 1752.39 | 0.64% |
| 2024-03-19 | 12.22 | 12.29 | 0.10 | 0.82% | 12.20 | 12.37 | 14382 | 1770.51 | 0.65% |
| 2024-03-18 | 12.12 | 12.19 | 0.02 | 0.16% | 12.11 | 12.34 | 24987 | 3046.90 | 1.12% |
| 2024-03-15 | 11.99 | 12.17 | 0.19 | 1.59% | 11.95 | 12.20 | 14779 | 1787.94 | 0.66% |
| 2024-03-14 | 12.13 | 11.98 | -0.16 | -1.32% | 11.85 | 12.22 | 14127 | 1697.92 | 0.63% |
| 2024-03-13 | 12.21 | 12.14 | -0.07 | -0.57% | 12.02 | 12.41 | 33307 | 4062.99 | 1.50% |
| 2024-03-12 | 11.84 | 12.21 | 0.37 | 3.13% | 11.72 | 12.23 | 25283 | 3038.70 | 1.14% |
| 2024-03-11 | 11.49 | 11.84 | 0.38 | 3.32% | 11.40 | 11.95 | 28161 | 3289.37 | 1.27% |
| 2024-03-08 | 11.48 | 11.46 | 0.01 | 0.09% | 11.32 | 11.53 | 12357 | 1413.20 | 0.56% |
| 2024-03-07 | 11.47 | 11.45 | 0.01 | 0.09% | 11.36 | 11.61 | 19932 | 2292.84 | 0.90% |
| 2024-03-06 | 11.31 | 11.44 | 0.02 | 0.18% | 11.25 | 11.53 | 15514 | 1771.17 | 0.70% |
| 2024-03-05 | 11.55 | 11.42 | -0.09 | -0.78% | 11.33 | 11.55 | 22724 | 2597.14 | 1.02% |
| 2024-03-04 | 11.49 | 11.51 | 0.01 | 0.09% | 11.36 | 11.58 | 22811 | 2618.56 | 1.03% |
| 2024-03-01 | 11.69 | 11.50 | -0.21 | -1.79% | 11.30 | 11.69 | 36338 | 4159.14 | 1.63% |
| 2024-02-29 | 11.54 | 11.71 | 0.04 | 0.34% | 11.42 | 11.86 | 44033 | 5112.08 | 1.98% |
| 2024-02-28 | 12.37 | 11.67 | -0.64 | -5.20% | 11.61 | 12.68 | 44997 | 5462.53 | 2.02% |
| 2024-02-27 | 12.02 | 12.31 | 0.31 | 2.58% | 11.71 | 12.31 | 17635 | 2147.88 | 0.79% |
| 2024-02-26 | 11.91 | 12.00 | 0.08 | 0.67% | 11.90 | 12.24 | 25851 | 3117.41 | 1.16% |
| 2024-02-23 | 11.72 | 11.92 | 0.25 | 2.14% | 11.51 | 12.07 | 27318 | 3242.10 | 1.23% |
| 2024-02-22 | 11.60 | 11.67 | 0.03 | 0.26% | 11.33 | 11.72 | 31816 | 3667.52 | 1.43% |
| 2024-02-21 | 11.23 | 11.64 | 0.33 | 2.92% | 10.98 | 11.87 | 39514 | 4585.41 | 1.78% |
| 2024-02-20 | 11.02 | 11.31 | 0.27 | 2.45% | 10.77 | 11.51 | 43119 | 4869.36 | 1.94% |
| 2024-02-19 | 10.56 | 11.04 | 0.47 | 4.45% | 10.55 | 11.58 | 50904 | 5654.54 | 2.29% |
| 2024-02-08 | 9.69 | 10.57 | 0.93 | 9.65% | 9.50 | 10.60 | 67217 | 6813.44 | 3.02% |
| 2024-02-07 | 10.13 | 9.64 | -0.52 | -5.12% | 9.53 | 10.17 | 59300 | 5803.61 | 2.67% |
| 2024-02-06 | 9.86 | 10.16 | 0.28 | 2.83% | 9.12 | 10.28 | 58297 | 5649.26 | 2.62% |