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 | 13.93 | 14.59 | 0.59 | 4.21% | 13.93 | 14.65 | 152967 | 22039.68 | 2.08% |
| 2024-05-13 | 14.10 | 14.00 | -0.17 | -1.20% | 13.78 | 14.11 | 87470 | 12217.37 | 1.19% |
| 2024-05-10 | 14.37 | 14.17 | -0.23 | -1.60% | 14.11 | 14.42 | 74936 | 10644.06 | 1.02% |
| 2024-05-09 | 14.23 | 14.40 | 0.23 | 1.62% | 14.10 | 14.40 | 92541 | 13238.52 | 1.26% |
| 2024-05-08 | 14.58 | 14.17 | -0.42 | -2.88% | 14.14 | 14.58 | 94736 | 13526.40 | 1.29% |
| 2024-05-07 | 14.56 | 14.59 | 0.00 | 0.00% | 14.47 | 14.70 | 100659 | 14691.16 | 1.37% |
| 2024-05-06 | 14.70 | 14.59 | 0.12 | 0.83% | 14.56 | 14.97 | 145397 | 21445.80 | 1.98% |
| 2024-04-30 | 14.50 | 14.47 | -0.10 | -0.69% | 14.41 | 14.68 | 117252 | 17037.97 | 1.60% |
| 2024-04-29 | 14.60 | 14.57 | 0.04 | 0.28% | 14.45 | 14.78 | 170056 | 24837.81 | 2.32% |
| 2024-04-26 | 14.36 | 14.53 | 0.27 | 1.89% | 14.22 | 14.61 | 124558 | 18034.48 | 1.70% |
| 2024-04-25 | 14.25 | 14.26 | -0.14 | -0.97% | 14.19 | 14.46 | 108498 | 15528.33 | 1.48% |
| 2024-04-24 | 14.37 | 14.40 | 0.25 | 1.77% | 14.23 | 14.85 | 203220 | 29406.10 | 2.77% |
| 2024-04-23 | 13.82 | 14.15 | 0.42 | 3.06% | 13.82 | 14.45 | 190146 | 27021.40 | 2.59% |
| 2024-04-22 | 13.54 | 13.73 | 0.18 | 1.33% | 13.50 | 14.12 | 185387 | 25745.31 | 2.52% |
| 2024-04-19 | 12.80 | 13.55 | 0.68 | 5.28% | 12.76 | 13.62 | 166345 | 22199.39 | 2.27% |
| 2024-04-18 | 12.90 | 12.87 | -0.12 | -0.92% | 12.75 | 13.15 | 78978 | 10220.41 | 1.08% |
| 2024-04-17 | 12.46 | 12.99 | 0.69 | 5.61% | 12.46 | 12.99 | 102716 | 13181.07 | 1.40% |
| 2024-04-16 | 12.81 | 12.30 | -0.61 | -4.73% | 12.25 | 12.93 | 102742 | 12794.89 | 1.40% |
| 2024-04-15 | 13.01 | 12.91 | -0.10 | -0.77% | 12.68 | 13.26 | 88832 | 11534.86 | 1.21% |
| 2024-04-12 | 13.20 | 13.01 | -0.14 | -1.06% | 12.95 | 13.27 | 63814 | 8348.98 | 0.87% |
| 2024-04-11 | 13.04 | 13.15 | 0.01 | 0.08% | 12.99 | 13.34 | 51386 | 6793.91 | 0.70% |
| 2024-04-10 | 13.60 | 13.14 | -0.39 | -2.88% | 13.08 | 13.60 | 66864 | 8870.46 | 0.91% |
| 2024-04-09 | 13.41 | 13.53 | 0.09 | 0.67% | 13.31 | 13.58 | 50610 | 6815.83 | 0.69% |
| 2024-04-08 | 13.77 | 13.44 | -0.35 | -2.54% | 13.40 | 13.77 | 82846 | 11181.89 | 1.13% |
| 2024-04-03 | 14.01 | 13.79 | -0.22 | -1.57% | 13.69 | 14.04 | 55984 | 7727.87 | 0.76% |
| 2024-04-02 | 14.05 | 14.01 | -0.07 | -0.50% | 13.91 | 14.08 | 68564 | 9589.62 | 0.93% |
| 2024-04-01 | 13.73 | 14.08 | 0.43 | 3.15% | 13.72 | 14.12 | 83289 | 11629.70 | 1.13% |
| 2024-03-29 | 13.62 | 13.65 | 0.08 | 0.59% | 13.33 | 13.65 | 67521 | 9119.85 | 0.92% |
| 2024-03-28 | 13.29 | 13.57 | 0.35 | 2.65% | 13.20 | 13.76 | 93317 | 12651.62 | 1.27% |
| 2024-03-27 | 13.86 | 13.22 | -0.60 | -4.34% | 13.22 | 13.86 | 106107 | 14313.81 | 1.44% |
| 2024-03-26 | 14.06 | 13.82 | -0.28 | -1.99% | 13.61 | 14.15 | 128736 | 17843.64 | 1.75% |
| 2024-03-25 | 14.52 | 14.10 | -0.47 | -3.23% | 14.07 | 14.63 | 107685 | 15493.49 | 1.47% |
| 2024-03-22 | 14.71 | 14.57 | -0.19 | -1.29% | 14.36 | 14.83 | 115280 | 16788.52 | 1.57% |
| 2024-03-21 | 14.82 | 14.76 | -0.07 | -0.47% | 14.65 | 15.05 | 148484 | 22041.17 | 2.02% |
| 2024-03-20 | 14.32 | 14.83 | 0.46 | 3.20% | 14.32 | 14.87 | 211564 | 31102.16 | 2.88% |
| 2024-03-19 | 14.54 | 14.37 | -0.16 | -1.10% | 14.31 | 14.56 | 106223 | 15327.51 | 1.45% |
| 2024-03-18 | 14.29 | 14.53 | 0.34 | 2.40% | 14.15 | 14.54 | 165497 | 23784.20 | 2.25% |
| 2024-03-15 | 14.13 | 14.19 | 0.04 | 0.28% | 13.92 | 14.19 | 110836 | 15553.47 | 1.51% |
| 2024-03-14 | 14.58 | 14.15 | -0.43 | -2.95% | 13.97 | 14.58 | 143921 | 20495.29 | 1.96% |
| 2024-03-13 | 14.32 | 14.58 | 0.19 | 1.32% | 14.32 | 14.75 | 154233 | 22392.64 | 2.10% |
| 2024-03-12 | 14.27 | 14.39 | 0.20 | 1.41% | 14.20 | 14.45 | 125687 | 18012.47 | 1.71% |
| 2024-03-11 | 13.91 | 14.19 | 0.22 | 1.57% | 13.89 | 14.19 | 134663 | 18940.57 | 1.83% |
| 2024-03-08 | 13.84 | 13.97 | 0.11 | 0.79% | 13.72 | 14.02 | 120730 | 16743.02 | 1.64% |
| 2024-03-07 | 14.17 | 13.86 | -0.29 | -2.05% | 13.81 | 14.30 | 138409 | 19396.50 | 1.88% |
| 2024-03-06 | 14.16 | 14.15 | -0.15 | -1.05% | 13.98 | 14.37 | 124273 | 17591.00 | 1.69% |
| 2024-03-05 | 14.46 | 14.30 | -0.24 | -1.65% | 14.12 | 14.49 | 135943 | 19439.42 | 1.85% |
| 2024-03-04 | 14.71 | 14.54 | -0.22 | -1.49% | 14.27 | 14.83 | 155137 | 22496.97 | 2.11% |
| 2024-03-01 | 14.53 | 14.76 | 0.28 | 1.93% | 14.38 | 14.87 | 153180 | 22394.98 | 2.09% |
| 2024-02-29 | 13.89 | 14.48 | 0.54 | 3.87% | 13.87 | 14.49 | 143747 | 20559.61 | 1.96% |
| 2024-02-28 | 14.79 | 13.94 | -0.86 | -5.81% | 13.91 | 14.98 | 218873 | 31931.13 | 2.98% |
| 2024-02-27 | 14.31 | 14.80 | 0.35 | 2.42% | 14.31 | 14.80 | 174782 | 25492.63 | 2.38% |
| 2024-02-26 | 14.64 | 14.45 | -0.44 | -2.96% | 14.23 | 14.68 | 252648 | 36487.82 | 3.44% |
| 2024-02-23 | 14.07 | 14.89 | 0.84 | 5.98% | 13.86 | 14.89 | 266144 | 38777.51 | 3.62% |
| 2024-02-22 | 13.61 | 14.05 | 0.42 | 3.08% | 13.57 | 14.20 | 128111 | 17824.54 | 1.74% |
| 2024-02-21 | 13.40 | 13.63 | 0.08 | 0.59% | 13.33 | 14.10 | 133768 | 18391.86 | 1.82% |
| 2024-02-20 | 13.35 | 13.55 | 0.09 | 0.67% | 13.23 | 13.60 | 95401 | 12807.87 | 1.30% |
| 2024-02-19 | 13.49 | 13.46 | 0.18 | 1.36% | 13.26 | 13.73 | 146807 | 19830.90 | 2.00% |
| 2024-02-08 | 12.77 | 13.28 | 0.53 | 4.16% | 12.77 | 13.60 | 168964 | 22531.49 | 2.30% |
| 2024-02-07 | 12.15 | 12.75 | 0.50 | 4.08% | 12.10 | 12.93 | 151691 | 19261.86 | 2.07% |
| 2024-02-06 | 11.18 | 12.25 | 0.89 | 7.83% | 11.03 | 12.41 | 160545 | 18888.63 | 2.19% |
| 2024-02-05 | 12.50 | 11.36 | -1.38 | -10.83% | 11.21 | 12.58 | 181250 | 21436.66 | 2.47% |