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 | 13.60 | 13.40 | -0.30 | -2.19% | 13.17 | 13.64 | 26588 | 3566.64 | 1.53% |
| 2024-05-10 | 13.92 | 13.70 | -0.30 | -2.14% | 13.59 | 14.19 | 41313 | 5698.23 | 4.33% |
| 2024-05-09 | 14.20 | 14.00 | 0.18 | 1.30% | 13.96 | 14.45 | 46416 | 6563.11 | 4.87% |
| 2024-05-08 | 14.45 | 13.82 | -0.69 | -4.76% | 13.82 | 14.50 | 54369 | 7643.49 | 5.70% |
| 2024-05-07 | 15.45 | 14.51 | 0.16 | 1.11% | 14.45 | 15.45 | 75538 | 11152.04 | 7.92% |
| 2024-05-06 | 14.31 | 14.35 | 0.17 | 1.20% | 14.11 | 14.43 | 36650 | 5228.58 | 3.84% |
| 2024-04-30 | 14.44 | 14.18 | -0.28 | -1.94% | 13.92 | 14.49 | 33898 | 4807.90 | 3.55% |
| 2024-04-29 | 13.96 | 14.46 | 0.37 | 2.63% | 13.91 | 14.46 | 42927 | 6134.90 | 4.50% |
| 2024-04-26 | 13.78 | 14.09 | 0.29 | 2.10% | 13.77 | 14.20 | 30244 | 4252.51 | 3.17% |
| 2024-04-25 | 13.72 | 13.80 | -0.07 | -0.50% | 13.62 | 13.90 | 24011 | 3309.18 | 2.52% |
| 2024-04-24 | 13.29 | 13.87 | 0.55 | 4.13% | 13.29 | 13.92 | 35325 | 4839.08 | 3.70% |
| 2024-04-23 | 13.14 | 13.32 | 0.30 | 2.30% | 13.14 | 13.45 | 26309 | 3507.84 | 2.76% |
| 2024-04-22 | 13.02 | 13.02 | -0.13 | -0.99% | 12.64 | 13.20 | 22469 | 2908.66 | 2.36% |
| 2024-04-19 | 13.31 | 13.15 | -0.34 | -2.52% | 13.10 | 13.53 | 25434 | 3372.37 | 2.67% |
| 2024-04-18 | 13.54 | 13.49 | -0.04 | -0.30% | 13.00 | 13.85 | 45455 | 6121.60 | 4.77% |
| 2024-04-17 | 12.81 | 13.53 | 1.01 | 8.07% | 12.80 | 13.56 | 49960 | 6663.66 | 5.24% |
| 2024-04-16 | 13.47 | 12.52 | -0.96 | -7.12% | 12.13 | 13.47 | 50514 | 6379.03 | 5.30% |
| 2024-04-15 | 14.01 | 13.48 | -0.69 | -4.87% | 13.20 | 14.29 | 45882 | 6241.18 | 4.81% |
| 2024-04-12 | 14.46 | 14.17 | -0.42 | -2.88% | 14.09 | 14.64 | 39259 | 5630.45 | 4.12% |
| 2024-04-11 | 13.95 | 14.59 | 0.56 | 3.99% | 13.95 | 14.78 | 56115 | 8163.03 | 5.88% |
| 2024-04-10 | 14.47 | 14.03 | -0.53 | -3.64% | 13.81 | 14.49 | 40243 | 5676.98 | 4.22% |
| 2024-04-09 | 14.25 | 14.56 | 0.39 | 2.75% | 14.10 | 14.62 | 33017 | 4747.73 | 3.46% |
| 2024-04-08 | 14.70 | 14.17 | -0.52 | -3.54% | 14.16 | 14.81 | 44502 | 6367.48 | 4.67% |
| 2024-04-03 | 15.50 | 14.69 | -0.81 | -5.23% | 14.59 | 15.53 | 60076 | 8914.96 | 6.30% |
| 2024-04-02 | 16.05 | 15.50 | -0.72 | -4.44% | 15.35 | 16.09 | 68185 | 10651.72 | 7.15% |
| 2024-04-01 | 15.90 | 16.22 | 0.34 | 2.14% | 15.79 | 16.22 | 63231 | 10140.68 | 6.63% |
| 2024-03-29 | 16.01 | 15.88 | -0.45 | -2.76% | 15.53 | 16.17 | 61565 | 9763.20 | 6.46% |
| 2024-03-28 | 15.98 | 16.33 | 0.70 | 4.48% | 15.66 | 16.33 | 81549 | 13077.17 | 8.55% |
| 2024-03-27 | 15.83 | 15.63 | -0.23 | -1.45% | 15.36 | 16.24 | 83541 | 13213.33 | 8.76% |
| 2024-03-26 | 16.13 | 15.86 | -0.40 | -2.46% | 15.60 | 16.60 | 79442 | 12740.67 | 8.33% |
| 2024-03-25 | 17.25 | 16.26 | -1.54 | -8.65% | 16.19 | 17.70 | 137558 | 23207.01 | 14.42% |
| 2024-03-22 | 16.71 | 17.80 | 0.53 | 3.07% | 16.44 | 18.44 | 220591 | 38159.87 | 23.13% |
| 2024-03-21 | 17.20 | 17.27 | 0.79 | 4.79% | 16.85 | 18.67 | 202186 | 35377.12 | 21.20% |
| 2024-03-20 | 15.89 | 16.48 | 0.52 | 3.26% | 15.88 | 16.63 | 110427 | 18066.09 | 11.58% |
| 2024-03-19 | 15.75 | 15.96 | 0.18 | 1.14% | 15.58 | 16.35 | 95236 | 15332.54 | 9.99% |
| 2024-03-18 | 15.17 | 15.78 | 0.63 | 4.16% | 15.07 | 16.04 | 88524 | 13793.67 | 9.28% |
| 2024-03-15 | 14.92 | 15.15 | 0.15 | 1.00% | 14.76 | 15.16 | 34823 | 5223.62 | 3.65% |
| 2024-03-14 | 15.40 | 15.00 | -0.46 | -2.98% | 14.74 | 15.40 | 53874 | 8106.72 | 5.65% |
| 2024-03-13 | 15.17 | 15.46 | 0.26 | 1.71% | 15.15 | 15.85 | 78467 | 12133.25 | 8.23% |
| 2024-03-12 | 15.04 | 15.20 | 0.16 | 1.06% | 14.89 | 15.26 | 47195 | 7132.25 | 4.95% |
| 2024-03-11 | 14.70 | 15.04 | 0.25 | 1.69% | 14.63 | 15.05 | 41949 | 6245.02 | 4.40% |
| 2024-03-08 | 14.65 | 14.79 | 0.10 | 0.68% | 14.51 | 14.94 | 39232 | 5790.05 | 4.11% |
| 2024-03-07 | 15.00 | 14.69 | -0.33 | -2.20% | 14.58 | 15.18 | 52380 | 7802.76 | 5.49% |
| 2024-03-06 | 14.83 | 15.02 | 0.03 | 0.20% | 14.70 | 15.22 | 51144 | 7663.78 | 5.36% |
| 2024-03-05 | 15.17 | 14.99 | -0.47 | -3.04% | 14.91 | 15.49 | 73896 | 11227.11 | 7.75% |
| 2024-03-04 | 15.16 | 15.46 | 0.28 | 1.84% | 14.63 | 15.70 | 93550 | 14217.30 | 9.81% |
| 2024-03-01 | 14.76 | 15.18 | 0.45 | 3.05% | 14.63 | 15.40 | 90586 | 13614.70 | 9.50% |
| 2024-02-29 | 13.70 | 14.73 | 0.60 | 4.25% | 13.70 | 14.90 | 85561 | 12480.43 | 8.97% |
| 2024-02-28 | 15.58 | 14.13 | -1.59 | -10.11% | 14.11 | 16.98 | 144198 | 22526.33 | 15.12% |
| 2024-02-27 | 15.10 | 15.72 | -0.01 | -0.06% | 14.92 | 15.75 | 116032 | 17824.77 | 12.17% |
| 2024-02-26 | 14.80 | 15.73 | 0.45 | 2.95% | 14.52 | 15.88 | 120882 | 18183.26 | 12.68% |
| 2024-02-23 | 14.29 | 15.28 | 0.96 | 6.70% | 14.06 | 15.49 | 144420 | 21287.72 | 15.14% |
| 2024-02-22 | 13.12 | 14.32 | 1.30 | 9.98% | 13.12 | 15.18 | 132849 | 18845.45 | 13.93% |
| 2024-02-21 | 12.89 | 13.02 | -0.18 | -1.36% | 12.60 | 13.56 | 99013 | 12974.23 | 10.38% |
| 2024-02-20 | 12.56 | 13.20 | 0.56 | 4.43% | 12.19 | 13.68 | 107844 | 13967.20 | 11.31% |
| 2024-02-19 | 11.66 | 12.64 | 1.32 | 11.66% | 11.66 | 12.83 | 114615 | 14011.91 | 12.02% |
| 2024-02-08 | 10.50 | 11.32 | 0.88 | 8.43% | 9.95 | 11.37 | 107329 | 11501.31 | 11.25% |
| 2024-02-07 | 11.58 | 10.44 | -1.28 | -10.92% | 10.05 | 11.66 | 123834 | 13463.29 | 12.98% |
| 2024-02-06 | 11.26 | 11.72 | -0.04 | -0.34% | 10.44 | 12.32 | 84550 | 9504.52 | 8.87% |
| 2024-02-05 | 13.86 | 11.76 | -2.51 | -17.59% | 11.51 | 13.99 | 86074 | 10777.19 | 9.03% |