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 | 14.41 | 13.88 | -0.58 | -4.01% | 13.86 | 14.43 | 17283 | 2424.63 | 1.41% |
| 2024-05-10 | 14.80 | 14.46 | -0.42 | -2.82% | 14.37 | 15.10 | 17754 | 2593.24 | 3.59% |
| 2024-05-09 | 14.25 | 14.88 | 0.64 | 4.49% | 14.25 | 15.14 | 34050 | 5007.30 | 6.89% |
| 2024-05-08 | 14.60 | 14.24 | -0.36 | -2.47% | 14.19 | 14.78 | 14891 | 2141.35 | 3.01% |
| 2024-05-07 | 14.34 | 14.60 | 0.23 | 1.60% | 14.23 | 14.79 | 21423 | 3114.33 | 4.34% |
| 2024-05-06 | 14.38 | 14.37 | 0.04 | 0.28% | 14.06 | 14.59 | 23940 | 3418.72 | 4.85% |
| 2024-04-30 | 14.12 | 14.33 | 0.13 | 0.92% | 14.06 | 14.36 | 19258 | 2736.06 | 3.90% |
| 2024-04-29 | 14.00 | 14.20 | -0.02 | -0.14% | 13.87 | 14.23 | 20853 | 2942.58 | 4.22% |
| 2024-04-26 | 14.18 | 14.22 | 0.14 | 0.99% | 13.94 | 14.45 | 21472 | 3058.98 | 4.35% |
| 2024-04-25 | 13.98 | 14.08 | 0.08 | 0.57% | 13.60 | 14.15 | 19707 | 2751.13 | 3.99% |
| 2024-04-24 | 13.37 | 14.00 | 0.68 | 5.11% | 13.22 | 14.07 | 19860 | 2728.89 | 4.02% |
| 2024-04-23 | 13.23 | 13.32 | 0.25 | 1.91% | 13.10 | 13.52 | 13716 | 1833.58 | 2.78% |
| 2024-04-22 | 13.41 | 13.07 | -0.48 | -3.54% | 13.01 | 13.66 | 17167 | 2265.80 | 3.48% |
| 2024-04-19 | 13.68 | 13.55 | -0.25 | -1.81% | 13.25 | 13.98 | 26460 | 3583.10 | 5.36% |
| 2024-04-18 | 14.40 | 13.80 | 0.71 | 5.42% | 13.38 | 14.40 | 51881 | 7196.68 | 10.50% |
| 2024-04-17 | 12.49 | 13.09 | 1.19 | 10.00% | 12.49 | 13.09 | 6490 | 843.89 | 1.31% |
| 2024-04-16 | 12.81 | 11.90 | -1.10 | -8.46% | 11.88 | 13.07 | 26095 | 3192.89 | 5.28% |
| 2024-04-15 | 13.87 | 13.00 | -1.03 | -7.34% | 12.86 | 14.19 | 32206 | 4250.59 | 6.52% |
| 2024-04-12 | 14.10 | 14.03 | -0.17 | -1.20% | 13.90 | 14.35 | 17329 | 2444.63 | 3.51% |
| 2024-04-11 | 13.47 | 14.20 | 0.58 | 4.26% | 13.31 | 14.58 | 31277 | 4386.75 | 6.33% |
| 2024-04-10 | 14.35 | 13.62 | -0.61 | -4.29% | 13.40 | 14.35 | 27335 | 3741.73 | 5.53% |
| 2024-04-09 | 14.20 | 14.23 | 0.22 | 1.57% | 13.87 | 14.27 | 25789 | 3643.58 | 5.22% |
| 2024-04-08 | 14.67 | 14.01 | -0.66 | -4.50% | 13.90 | 14.77 | 32287 | 4581.21 | 6.54% |
| 2024-04-03 | 14.80 | 14.67 | -0.15 | -1.01% | 14.54 | 15.09 | 41189 | 6062.91 | 8.34% |
| 2024-04-02 | 15.66 | 14.82 | -0.31 | -2.05% | 14.71 | 16.52 | 90826 | 14076.64 | 18.39% |
| 2024-04-01 | 13.85 | 15.13 | 1.38 | 10.04% | 13.80 | 15.13 | 53455 | 7932.52 | 10.82% |
| 2024-03-29 | 13.61 | 13.75 | 0.15 | 1.10% | 13.49 | 13.88 | 15114 | 2067.32 | 3.06% |
| 2024-03-28 | 12.99 | 13.60 | 0.57 | 4.37% | 12.99 | 13.68 | 13782 | 1847.88 | 2.79% |
| 2024-03-27 | 13.45 | 13.03 | -0.42 | -3.12% | 13.02 | 13.61 | 12866 | 1709.52 | 2.60% |
| 2024-03-26 | 13.51 | 13.45 | -0.16 | -1.18% | 13.23 | 13.70 | 14296 | 1925.81 | 2.89% |
| 2024-03-25 | 13.84 | 13.61 | -0.20 | -1.45% | 13.61 | 13.96 | 15471 | 2129.90 | 3.13% |
| 2024-03-22 | 14.03 | 13.81 | -0.22 | -1.57% | 13.71 | 14.10 | 13999 | 1937.34 | 2.83% |
| 2024-03-21 | 14.04 | 14.03 | -0.01 | -0.07% | 13.80 | 14.28 | 19842 | 2779.04 | 4.02% |
| 2024-03-20 | 14.00 | 14.04 | 0.03 | 0.21% | 13.75 | 14.04 | 21559 | 2998.40 | 4.36% |
| 2024-03-19 | 13.71 | 14.01 | 0.36 | 2.64% | 13.66 | 14.36 | 32036 | 4505.79 | 6.49% |
| 2024-03-18 | 13.37 | 13.65 | 0.41 | 3.10% | 13.28 | 13.66 | 21443 | 2893.61 | 4.34% |
| 2024-03-15 | 13.07 | 13.24 | 0.17 | 1.30% | 12.86 | 13.27 | 20246 | 2654.04 | 4.10% |
| 2024-03-14 | 12.95 | 13.07 | 0.06 | 0.46% | 12.83 | 13.16 | 15144 | 1971.96 | 3.07% |
| 2024-03-13 | 13.13 | 13.01 | 0.02 | 0.15% | 12.78 | 13.23 | 18324 | 2378.51 | 3.71% |
| 2024-03-12 | 12.80 | 12.99 | 0.27 | 2.12% | 12.71 | 13.03 | 18180 | 2345.75 | 3.68% |
| 2024-03-11 | 12.35 | 12.72 | 0.36 | 2.91% | 12.32 | 12.72 | 14259 | 1786.23 | 2.89% |
| 2024-03-08 | 12.24 | 12.36 | 0.06 | 0.49% | 12.13 | 12.45 | 12448 | 1531.79 | 2.52% |
| 2024-03-07 | 12.32 | 12.30 | -0.02 | -0.16% | 12.15 | 12.66 | 18601 | 2310.23 | 3.77% |
| 2024-03-06 | 12.02 | 12.32 | 0.30 | 2.50% | 11.90 | 12.42 | 14449 | 1766.18 | 2.93% |
| 2024-03-05 | 12.35 | 12.02 | -0.38 | -3.06% | 11.91 | 12.36 | 17690 | 2137.75 | 3.58% |
| 2024-03-04 | 12.75 | 12.40 | -0.29 | -2.29% | 12.20 | 12.90 | 21561 | 2682.10 | 4.37% |
| 2024-03-01 | 12.83 | 12.69 | -0.03 | -0.24% | 12.49 | 12.88 | 20018 | 2535.59 | 4.05% |
| 2024-02-29 | 12.29 | 12.72 | 0.20 | 1.60% | 11.81 | 12.79 | 37588 | 4708.26 | 7.61% |
| 2024-02-28 | 13.93 | 12.52 | -1.39 | -9.99% | 12.52 | 14.33 | 54858 | 7232.05 | 11.11% |
| 2024-02-27 | 13.25 | 13.91 | 0.77 | 5.86% | 13.00 | 13.93 | 22211 | 3001.38 | 4.50% |
| 2024-02-26 | 13.12 | 13.14 | 0.12 | 0.92% | 12.90 | 13.47 | 28902 | 3794.74 | 5.85% |
| 2024-02-23 | 12.46 | 13.02 | 0.58 | 4.66% | 12.45 | 13.02 | 27531 | 3513.10 | 5.57% |
| 2024-02-22 | 11.84 | 12.44 | 0.69 | 5.87% | 11.73 | 12.47 | 29369 | 3569.74 | 5.95% |
| 2024-02-21 | 11.26 | 11.75 | 0.49 | 4.35% | 11.10 | 12.17 | 27816 | 3265.88 | 5.63% |
| 2024-02-20 | 11.14 | 11.26 | 0.26 | 2.36% | 10.81 | 11.38 | 26087 | 2912.22 | 5.28% |
| 2024-02-19 | 10.89 | 11.00 | 0.52 | 4.96% | 10.75 | 11.24 | 38385 | 4207.39 | 7.77% |
| 2024-02-08 | 9.60 | 10.48 | 0.95 | 9.97% | 9.26 | 10.48 | 40273 | 4028.30 | 8.15% |
| 2024-02-07 | 10.59 | 9.53 | -0.94 | -8.98% | 9.50 | 10.66 | 52611 | 5184.50 | 10.65% |
| 2024-02-06 | 10.99 | 10.47 | -1.10 | -9.51% | 10.41 | 11.05 | 54533 | 5733.79 | 11.04% |
| 2024-02-05 | 12.82 | 11.57 | -1.29 | -10.03% | 11.57 | 12.82 | 14626 | 1718.30 | 2.96% |