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 | 13.72 | 13.89 | 0.30 | 2.21% | 13.59 | 13.92 | 63772 | 8778.38 | 2.59% |
| 2024-05-13 | 13.99 | 13.59 | -0.54 | -3.82% | 13.48 | 14.20 | 102587 | 14161.55 | 4.16% |
| 2024-05-10 | 14.50 | 14.13 | -0.33 | -2.28% | 14.02 | 14.50 | 88252 | 12515.92 | 3.58% |
| 2024-05-09 | 14.30 | 14.46 | -0.17 | -1.16% | 14.26 | 14.57 | 117840 | 16944.51 | 4.78% |
| 2024-05-08 | 14.60 | 14.63 | -0.10 | -0.68% | 14.31 | 15.17 | 170493 | 25171.20 | 6.92% |
| 2024-05-07 | 14.59 | 14.73 | -0.13 | -0.87% | 14.40 | 14.78 | 133886 | 19548.81 | 5.43% |
| 2024-05-06 | 14.93 | 14.86 | 0.41 | 2.84% | 14.66 | 15.29 | 171363 | 25607.90 | 6.95% |
| 2024-04-30 | 15.11 | 14.45 | -0.25 | -1.70% | 14.38 | 15.40 | 208790 | 31120.20 | 8.47% |
| 2024-04-29 | 15.07 | 14.70 | 0.85 | 6.14% | 14.47 | 15.60 | 219936 | 32445.54 | 8.93% |
| 2024-04-26 | 13.58 | 13.85 | 0.11 | 0.80% | 13.58 | 14.08 | 137265 | 19106.55 | 5.57% |
| 2024-04-25 | 13.42 | 13.74 | 0.09 | 0.66% | 13.34 | 14.25 | 158807 | 21995.69 | 6.44% |
| 2024-04-24 | 12.74 | 13.65 | 0.81 | 6.31% | 12.74 | 13.97 | 127931 | 17140.77 | 5.19% |
| 2024-04-23 | 12.69 | 12.84 | 0.18 | 1.42% | 12.63 | 13.06 | 68163 | 8759.87 | 2.77% |
| 2024-04-22 | 12.97 | 12.66 | -0.52 | -3.95% | 12.61 | 13.10 | 90809 | 11615.35 | 3.69% |
| 2024-04-19 | 13.55 | 13.18 | -0.57 | -4.15% | 12.98 | 13.62 | 127641 | 16966.12 | 5.18% |
| 2024-04-18 | 13.63 | 13.75 | -0.37 | -2.62% | 13.47 | 13.98 | 167654 | 23038.16 | 6.80% |
| 2024-04-17 | 13.15 | 14.12 | 1.09 | 8.37% | 13.15 | 14.16 | 232969 | 32092.90 | 9.45% |
| 2024-04-16 | 13.50 | 13.03 | -0.12 | -0.91% | 11.71 | 13.78 | 226617 | 28903.89 | 9.20% |
| 2024-04-15 | 12.61 | 13.15 | 0.31 | 2.41% | 12.56 | 13.15 | 148111 | 19131.42 | 6.01% |
| 2024-04-12 | 12.09 | 12.84 | 0.76 | 6.29% | 12.08 | 13.20 | 149216 | 19205.00 | 6.06% |
| 2024-04-11 | 12.29 | 12.08 | -0.30 | -2.42% | 11.91 | 12.44 | 77773 | 9436.13 | 3.16% |
| 2024-04-10 | 12.72 | 12.38 | -0.60 | -4.62% | 12.32 | 13.38 | 92517 | 11771.44 | 3.75% |
| 2024-04-09 | 13.33 | 12.98 | -0.09 | -0.69% | 12.50 | 13.56 | 132259 | 17111.06 | 5.37% |
| 2024-04-08 | 12.20 | 13.07 | 0.78 | 6.35% | 12.15 | 13.33 | 153660 | 19842.07 | 6.24% |
| 2024-04-03 | 12.39 | 12.29 | -0.16 | -1.29% | 11.97 | 12.45 | 35233 | 4289.42 | 1.43% |
| 2024-04-02 | 12.68 | 12.45 | -0.29 | -2.28% | 12.28 | 12.73 | 42497 | 5286.13 | 1.72% |
| 2024-04-01 | 12.15 | 12.74 | 0.69 | 5.73% | 12.15 | 12.99 | 63688 | 8049.71 | 2.54% |
| 2024-03-29 | 11.99 | 12.05 | 0.05 | 0.42% | 11.85 | 12.15 | 25425 | 3052.30 | 1.02% |
| 2024-03-28 | 11.58 | 12.00 | 0.43 | 3.72% | 11.58 | 12.14 | 40238 | 4792.95 | 1.61% |
| 2024-03-27 | 12.13 | 11.57 | -0.51 | -4.22% | 11.51 | 12.36 | 40374 | 4773.32 | 1.61% |
| 2024-03-26 | 12.30 | 12.08 | -0.12 | -0.98% | 11.90 | 12.54 | 48031 | 5859.66 | 1.92% |
| 2024-03-25 | 12.71 | 12.20 | -0.53 | -4.16% | 12.17 | 12.85 | 49978 | 6261.34 | 2.00% |
| 2024-03-22 | 13.12 | 12.73 | -0.44 | -3.34% | 12.65 | 13.16 | 68016 | 8708.39 | 2.72% |
| 2024-03-21 | 13.00 | 13.17 | 0.14 | 1.07% | 12.80 | 13.41 | 86946 | 11369.36 | 3.47% |
| 2024-03-20 | 12.91 | 13.03 | 0.07 | 0.54% | 12.81 | 13.17 | 68508 | 8874.32 | 2.74% |
| 2024-03-19 | 12.50 | 12.96 | 0.36 | 2.86% | 12.50 | 13.48 | 99848 | 12997.90 | 3.99% |
| 2024-03-18 | 12.41 | 12.60 | 0.26 | 2.11% | 12.24 | 12.65 | 54189 | 6736.99 | 2.16% |
| 2024-03-15 | 11.93 | 12.34 | 0.34 | 2.83% | 11.85 | 12.36 | 60755 | 7396.26 | 2.43% |
| 2024-03-14 | 12.15 | 12.00 | -0.09 | -0.74% | 11.82 | 12.19 | 41546 | 4989.11 | 1.66% |
| 2024-03-13 | 12.12 | 12.09 | 0.10 | 0.83% | 11.97 | 12.24 | 45195 | 5474.43 | 1.81% |
| 2024-03-12 | 11.77 | 11.99 | 0.25 | 2.13% | 11.72 | 12.03 | 41019 | 4883.71 | 1.64% |
| 2024-03-11 | 11.67 | 11.74 | 0.20 | 1.73% | 11.47 | 11.81 | 30748 | 3582.65 | 1.23% |
| 2024-03-08 | 11.39 | 11.54 | 0.15 | 1.32% | 11.33 | 11.59 | 29046 | 3333.81 | 1.16% |
| 2024-03-07 | 11.64 | 11.39 | -0.18 | -1.56% | 11.36 | 11.82 | 33616 | 3902.67 | 1.34% |
| 2024-03-06 | 11.50 | 11.57 | -0.01 | -0.09% | 11.28 | 11.73 | 30426 | 3503.89 | 1.22% |
| 2024-03-05 | 11.75 | 11.58 | -0.31 | -2.61% | 11.49 | 11.89 | 39745 | 4628.18 | 1.59% |
| 2024-03-04 | 11.90 | 11.89 | -0.01 | -0.08% | 11.64 | 12.08 | 42220 | 5021.05 | 1.69% |
| 2024-03-01 | 11.72 | 11.90 | 0.37 | 3.21% | 11.53 | 11.92 | 55359 | 6517.48 | 2.21% |
| 2024-02-29 | 10.82 | 11.53 | 0.56 | 5.10% | 10.80 | 11.53 | 59934 | 6753.90 | 2.39% |
| 2024-02-28 | 12.09 | 10.97 | -1.12 | -9.26% | 10.95 | 12.34 | 91600 | 10745.48 | 3.66% |
| 2024-02-27 | 11.60 | 12.09 | 0.45 | 3.87% | 11.43 | 12.09 | 47403 | 5611.30 | 1.89% |
| 2024-02-26 | 11.55 | 11.64 | 0.05 | 0.43% | 11.33 | 11.94 | 58690 | 6821.49 | 2.34% |
| 2024-02-23 | 10.97 | 11.59 | 0.69 | 6.33% | 10.92 | 11.64 | 66192 | 7480.07 | 2.64% |
| 2024-02-22 | 10.57 | 10.90 | 0.34 | 3.22% | 10.55 | 10.92 | 48541 | 5244.33 | 1.94% |
| 2024-02-21 | 10.40 | 10.56 | -0.02 | -0.19% | 10.20 | 10.94 | 60626 | 6480.72 | 2.42% |
| 2024-02-20 | 10.56 | 10.58 | 0.16 | 1.54% | 10.18 | 10.72 | 50280 | 5259.01 | 2.01% |
| 2024-02-19 | 9.91 | 10.42 | 0.54 | 5.47% | 9.91 | 10.71 | 84065 | 8700.05 | 3.36% |
| 2024-02-08 | 8.80 | 9.88 | 1.18 | 13.56% | 8.42 | 9.96 | 110077 | 9991.74 | 4.40% |
| 2024-02-07 | 9.01 | 8.70 | -0.15 | -1.69% | 8.52 | 9.07 | 114204 | 10070.47 | 4.56% |
| 2024-02-06 | 8.35 | 8.85 | 0.34 | 4.00% | 7.86 | 9.17 | 94682 | 7975.27 | 3.78% |
| 2024-02-05 | 9.92 | 8.51 | -1.50 | -14.99% | 8.38 | 10.01 | 91087 | 8083.36 | 3.68% |