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 | 14.30 | 14.42 | 0.02 | 0.14% | 13.95 | 14.75 | 55577 | 8015.18 | 4.46% |
| 2024-05-10 | 14.91 | 14.40 | -0.48 | -3.23% | 14.35 | 14.91 | 67548 | 9828.03 | 5.42% |
| 2024-05-09 | 14.96 | 14.88 | -0.17 | -1.13% | 14.82 | 15.28 | 65395 | 9801.01 | 5.25% |
| 2024-05-08 | 14.70 | 15.05 | 0.18 | 1.21% | 14.66 | 15.69 | 105491 | 16054.81 | 8.47% |
| 2024-05-07 | 15.39 | 14.87 | -0.38 | -2.49% | 14.66 | 15.42 | 86239 | 12793.51 | 6.92% |
| 2024-05-06 | 14.33 | 15.25 | 0.97 | 6.79% | 14.33 | 15.40 | 134297 | 20101.75 | 10.78% |
| 2024-04-30 | 14.67 | 14.28 | 0.33 | 2.37% | 14.10 | 14.95 | 145171 | 21062.77 | 11.65% |
| 2024-04-29 | 13.88 | 13.95 | 0.77 | 5.84% | 13.38 | 14.20 | 137512 | 18992.83 | 11.04% |
| 2024-04-26 | 12.70 | 13.18 | 0.51 | 4.03% | 12.43 | 13.45 | 119171 | 15526.15 | 9.57% |
| 2024-04-25 | 11.82 | 12.67 | 0.67 | 5.58% | 11.80 | 13.28 | 121910 | 15288.05 | 9.79% |
| 2024-04-24 | 11.81 | 12.00 | 0.58 | 5.08% | 11.67 | 12.10 | 52628 | 6238.65 | 4.22% |
| 2024-04-23 | 11.28 | 11.42 | 0.27 | 2.42% | 11.26 | 11.54 | 37548 | 4288.95 | 3.01% |
| 2024-04-22 | 11.38 | 11.15 | -0.22 | -1.93% | 10.76 | 11.39 | 34889 | 3888.08 | 2.80% |
| 2024-04-19 | 11.33 | 11.37 | 0.04 | 0.35% | 11.04 | 11.49 | 45066 | 5080.36 | 3.62% |
| 2024-04-18 | 11.81 | 11.33 | -0.49 | -4.15% | 11.23 | 11.85 | 57398 | 6594.72 | 4.61% |
| 2024-04-17 | 10.35 | 11.82 | 1.73 | 17.15% | 10.35 | 11.87 | 86142 | 9703.97 | 6.92% |
| 2024-04-16 | 11.26 | 10.09 | -1.17 | -10.39% | 9.99 | 11.27 | 74541 | 7734.25 | 5.98% |
| 2024-04-15 | 12.35 | 11.26 | -1.14 | -9.19% | 11.00 | 12.54 | 78749 | 9119.28 | 6.32% |
| 2024-04-12 | 12.57 | 12.40 | -0.17 | -1.35% | 12.36 | 12.83 | 31729 | 3994.35 | 2.55% |
| 2024-04-11 | 12.55 | 12.57 | -0.11 | -0.87% | 12.30 | 12.86 | 32375 | 4096.91 | 2.60% |
| 2024-04-10 | 13.07 | 12.68 | -0.39 | -2.98% | 12.48 | 13.09 | 39936 | 5068.49 | 3.21% |
| 2024-04-09 | 12.85 | 13.07 | 0.23 | 1.79% | 12.85 | 13.36 | 34244 | 4456.99 | 2.75% |
| 2024-04-08 | 13.41 | 12.84 | -0.66 | -4.89% | 12.81 | 13.55 | 53419 | 7005.00 | 4.29% |
| 2024-04-03 | 14.02 | 13.50 | -0.63 | -4.46% | 13.38 | 14.05 | 49835 | 6764.81 | 4.00% |
| 2024-04-02 | 14.20 | 14.13 | -0.10 | -0.70% | 13.98 | 14.23 | 41286 | 5819.82 | 3.31% |
| 2024-04-01 | 13.77 | 14.23 | 0.52 | 3.79% | 13.77 | 14.25 | 48322 | 6796.13 | 3.90% |
| 2024-03-29 | 13.59 | 13.71 | 0.18 | 1.33% | 13.40 | 14.00 | 40809 | 5569.69 | 3.30% |
| 2024-03-28 | 13.06 | 13.53 | 0.47 | 3.60% | 13.05 | 13.68 | 51946 | 6973.27 | 4.20% |
| 2024-03-27 | 13.99 | 13.06 | -0.96 | -6.85% | 13.04 | 13.99 | 61487 | 8266.28 | 4.97% |
| 2024-03-26 | 13.66 | 14.02 | 0.36 | 2.64% | 13.65 | 14.10 | 72182 | 10059.25 | 5.83% |
| 2024-03-25 | 14.03 | 13.66 | -0.63 | -4.41% | 13.61 | 14.37 | 61899 | 8664.82 | 5.00% |
| 2024-03-22 | 14.70 | 14.29 | -0.38 | -2.59% | 14.20 | 14.70 | 58645 | 8430.74 | 4.74% |
| 2024-03-21 | 14.77 | 14.67 | -0.11 | -0.74% | 14.40 | 14.84 | 63381 | 9260.16 | 5.12% |
| 2024-03-20 | 14.48 | 14.78 | 0.25 | 1.72% | 14.45 | 14.80 | 71415 | 10485.39 | 5.77% |
| 2024-03-19 | 14.58 | 14.53 | -0.03 | -0.21% | 14.36 | 14.86 | 84182 | 12301.71 | 6.80% |
| 2024-03-18 | 14.30 | 14.56 | 0.19 | 1.32% | 14.28 | 14.68 | 98896 | 14317.00 | 7.99% |
| 2024-03-15 | 14.50 | 14.37 | -0.16 | -1.10% | 14.08 | 14.59 | 92166 | 13139.15 | 7.44% |
| 2024-03-14 | 15.14 | 14.53 | -0.40 | -2.68% | 14.12 | 15.69 | 127898 | 19050.17 | 10.33% |
| 2024-03-13 | 14.32 | 14.93 | 0.60 | 4.19% | 14.22 | 15.18 | 114031 | 16819.58 | 9.21% |
| 2024-03-12 | 14.00 | 14.33 | 0.34 | 2.43% | 13.97 | 14.41 | 72047 | 10231.31 | 5.82% |
| 2024-03-11 | 13.56 | 13.99 | 0.43 | 3.17% | 13.40 | 13.99 | 56269 | 7761.69 | 4.54% |
| 2024-03-08 | 13.76 | 13.56 | -0.14 | -1.02% | 13.26 | 13.80 | 53488 | 7218.76 | 4.32% |
| 2024-03-07 | 13.56 | 13.70 | 0.16 | 1.18% | 13.34 | 14.28 | 74581 | 10240.67 | 6.02% |
| 2024-03-06 | 13.33 | 13.54 | 0.16 | 1.20% | 13.16 | 13.73 | 49145 | 6630.81 | 3.97% |
| 2024-03-05 | 13.57 | 13.38 | -0.31 | -2.26% | 13.16 | 13.97 | 50527 | 6802.34 | 4.08% |
| 2024-03-04 | 13.84 | 13.69 | -0.18 | -1.30% | 13.20 | 14.08 | 62186 | 8443.43 | 5.02% |
| 2024-03-01 | 13.53 | 13.87 | 0.25 | 1.84% | 13.47 | 13.98 | 64192 | 8847.76 | 5.18% |
| 2024-02-29 | 12.62 | 13.62 | 1.00 | 7.92% | 12.38 | 13.67 | 85630 | 11277.59 | 6.92% |
| 2024-02-28 | 14.38 | 12.62 | -1.78 | -12.36% | 12.56 | 14.60 | 127678 | 17498.72 | 10.31% |
| 2024-02-27 | 13.74 | 14.40 | 0.55 | 3.97% | 13.68 | 14.43 | 80443 | 11435.26 | 6.50% |
| 2024-02-26 | 13.75 | 13.85 | 0.06 | 0.44% | 13.60 | 14.23 | 72998 | 10174.42 | 5.90% |
| 2024-02-23 | 13.28 | 13.79 | 0.52 | 3.92% | 13.27 | 13.87 | 65526 | 8898.18 | 5.29% |
| 2024-02-22 | 12.45 | 13.27 | 0.71 | 5.65% | 12.32 | 13.42 | 75896 | 9841.54 | 6.13% |
| 2024-02-21 | 12.16 | 12.56 | 0.26 | 2.11% | 12.06 | 13.28 | 85736 | 11008.77 | 6.92% |
| 2024-02-20 | 12.30 | 12.30 | 0.01 | 0.08% | 11.91 | 12.41 | 51266 | 6244.67 | 4.14% |
| 2024-02-19 | 11.77 | 12.29 | 0.52 | 4.42% | 11.76 | 12.66 | 93800 | 11443.24 | 7.58% |
| 2024-02-08 | 10.06 | 11.77 | 1.79 | 17.94% | 9.70 | 11.88 | 115946 | 12668.81 | 9.36% |
| 2024-02-07 | 10.59 | 9.98 | -0.60 | -5.67% | 9.80 | 10.88 | 105095 | 10800.47 | 8.49% |
| 2024-02-06 | 10.08 | 10.58 | 0.31 | 3.02% | 9.02 | 11.09 | 110377 | 11041.61 | 8.91% |
| 2024-02-05 | 11.74 | 10.27 | -1.64 | -13.77% | 9.94 | 11.75 | 83458 | 8813.89 | 6.74% |