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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-15 | 13.12 | 13.04 | -0.08 | -0.61% | 12.89 | 13.34 | 11414 | 1496.72 | 1.78% |
| 2024-05-14 | 12.98 | 13.12 | 0.14 | 1.08% | 12.98 | 13.25 | 12492 | 1641.69 | 1.95% |
| 2024-05-13 | 13.52 | 12.98 | -0.57 | -4.21% | 12.96 | 13.52 | 18418 | 2418.08 | 2.87% |
| 2024-05-10 | 14.05 | 13.55 | -0.41 | -2.94% | 13.55 | 14.05 | 16903 | 2317.21 | 2.64% |
| 2024-05-09 | 13.73 | 13.96 | 0.23 | 1.68% | 13.73 | 14.03 | 15106 | 2104.28 | 2.36% |
| 2024-05-08 | 14.00 | 13.73 | -0.23 | -1.65% | 13.69 | 14.10 | 19754 | 2736.79 | 3.08% |
| 2024-05-07 | 13.76 | 13.96 | 0.21 | 1.53% | 13.50 | 14.00 | 24398 | 3368.98 | 3.81% |
| 2024-05-06 | 13.55 | 13.75 | 0.35 | 2.61% | 13.55 | 13.88 | 22849 | 3136.71 | 3.57% |
| 2024-04-30 | 13.90 | 13.40 | -0.59 | -4.22% | 13.36 | 14.00 | 30151 | 4096.66 | 4.71% |
| 2024-04-29 | 13.77 | 13.99 | -0.32 | -2.24% | 13.27 | 14.10 | 44493 | 6128.35 | 6.94% |
| 2024-04-26 | 15.20 | 14.31 | -0.77 | -5.11% | 14.24 | 15.20 | 40716 | 5944.64 | 6.35% |
| 2024-04-25 | 15.00 | 15.08 | -0.10 | -0.66% | 14.93 | 15.28 | 25674 | 3868.28 | 4.01% |
| 2024-04-24 | 15.18 | 15.18 | -0.26 | -1.68% | 14.95 | 15.42 | 35311 | 5353.49 | 5.51% |
| 2024-04-23 | 15.49 | 15.44 | -0.49 | -3.08% | 14.87 | 16.35 | 59490 | 9289.16 | 9.29% |
| 2024-04-22 | 14.65 | 15.93 | 0.90 | 5.99% | 14.12 | 15.95 | 71600 | 10955.02 | 11.18% |
| 2024-04-19 | 14.68 | 15.03 | 0.13 | 0.87% | 14.31 | 15.19 | 40803 | 6034.65 | 6.37% |
| 2024-04-18 | 15.00 | 14.90 | -0.58 | -3.75% | 14.62 | 15.18 | 49480 | 7388.10 | 7.72% |
| 2024-04-17 | 13.27 | 15.48 | 1.54 | 11.05% | 13.09 | 15.55 | 78842 | 11497.55 | 12.31% |
| 2024-04-16 | 13.87 | 13.94 | 0.11 | 0.80% | 12.37 | 13.94 | 42849 | 5677.44 | 6.69% |
| 2024-04-15 | 14.17 | 13.83 | -0.68 | -4.69% | 13.20 | 14.37 | 47918 | 6617.04 | 7.48% |
| 2024-04-12 | 14.14 | 14.51 | 0.26 | 1.82% | 13.68 | 14.84 | 56319 | 7918.24 | 8.79% |
| 2024-04-11 | 13.70 | 14.25 | 0.36 | 2.59% | 13.23 | 14.88 | 41026 | 5772.09 | 6.40% |
| 2024-04-10 | 13.80 | 13.89 | 0.08 | 0.58% | 13.59 | 13.96 | 24589 | 3386.98 | 3.84% |
| 2024-04-09 | 14.05 | 13.81 | -0.24 | -1.71% | 13.50 | 14.07 | 34443 | 4744.75 | 5.38% |
| 2024-04-08 | 14.25 | 14.05 | -0.15 | -1.06% | 13.62 | 15.00 | 39391 | 5582.67 | 6.15% |
| 2024-04-03 | 14.30 | 14.20 | -0.18 | -1.25% | 13.79 | 14.33 | 11738 | 1652.56 | 1.83% |
| 2024-04-02 | 14.25 | 14.38 | 0.13 | 0.91% | 14.12 | 14.48 | 13170 | 1885.13 | 2.06% |
| 2024-04-01 | 13.98 | 14.25 | 0.40 | 2.89% | 13.89 | 14.25 | 11968 | 1688.31 | 1.87% |
| 2024-03-29 | 13.61 | 13.85 | 0.31 | 2.29% | 13.51 | 13.93 | 14029 | 1918.77 | 2.19% |
| 2024-03-28 | 13.09 | 13.54 | 0.37 | 2.81% | 13.08 | 13.78 | 13895 | 1876.09 | 2.17% |
| 2024-03-27 | 13.66 | 13.17 | -0.49 | -3.59% | 13.16 | 13.78 | 12164 | 1631.82 | 1.90% |
| 2024-03-26 | 13.71 | 13.66 | -0.09 | -0.65% | 13.39 | 13.90 | 10827 | 1474.49 | 1.69% |
| 2024-03-25 | 14.27 | 13.75 | -0.50 | -3.51% | 13.71 | 14.39 | 16620 | 2329.57 | 2.59% |
| 2024-03-22 | 14.51 | 14.25 | -0.40 | -2.73% | 14.13 | 14.71 | 14938 | 2136.32 | 2.33% |
| 2024-03-21 | 14.85 | 14.65 | -0.10 | -0.68% | 14.40 | 14.96 | 13974 | 2048.72 | 2.18% |
| 2024-03-20 | 14.41 | 14.75 | 0.23 | 1.58% | 14.41 | 14.76 | 12117 | 1770.70 | 1.89% |
| 2024-03-19 | 14.59 | 14.52 | 0.00 | 0.00% | 14.36 | 14.70 | 17610 | 2558.75 | 2.75% |
| 2024-03-18 | 14.30 | 14.52 | 0.35 | 2.47% | 14.14 | 14.56 | 24954 | 3577.60 | 3.89% |
| 2024-03-15 | 13.62 | 14.17 | 0.56 | 4.11% | 13.47 | 14.25 | 24768 | 3442.77 | 3.87% |
| 2024-03-14 | 13.85 | 13.61 | -0.24 | -1.73% | 13.40 | 13.88 | 12901 | 1760.73 | 2.01% |
| 2024-03-13 | 13.70 | 13.85 | 0.07 | 0.51% | 13.54 | 14.00 | 18385 | 2533.17 | 2.87% |
| 2024-03-12 | 13.60 | 13.78 | 0.18 | 1.32% | 13.38 | 13.79 | 18705 | 2544.97 | 2.92% |
| 2024-03-11 | 13.19 | 13.60 | 0.39 | 2.95% | 13.12 | 13.61 | 20879 | 2798.15 | 3.26% |
| 2024-03-08 | 13.20 | 13.21 | 0.18 | 1.38% | 12.86 | 13.30 | 12329 | 1617.52 | 1.92% |
| 2024-03-07 | 13.14 | 13.03 | -0.02 | -0.15% | 12.97 | 13.46 | 16219 | 2141.95 | 2.53% |
| 2024-03-06 | 12.65 | 13.05 | 0.34 | 2.68% | 12.60 | 13.15 | 15618 | 2016.11 | 2.44% |
| 2024-03-05 | 13.16 | 12.71 | -0.43 | -3.27% | 12.69 | 13.16 | 13207 | 1698.00 | 2.06% |
| 2024-03-04 | 13.46 | 13.14 | -0.27 | -2.01% | 12.78 | 13.47 | 20268 | 2653.56 | 3.16% |
| 2024-03-01 | 12.90 | 13.41 | 0.52 | 4.03% | 12.90 | 13.41 | 21925 | 2884.32 | 3.42% |
| 2024-02-29 | 12.20 | 12.89 | 0.54 | 4.37% | 12.20 | 12.89 | 27299 | 3446.93 | 4.26% |
| 2024-02-28 | 13.98 | 12.35 | -1.46 | -10.57% | 12.35 | 14.13 | 36946 | 4861.20 | 5.77% |
| 2024-02-27 | 13.60 | 13.81 | 0.33 | 2.45% | 13.20 | 13.81 | 19175 | 2605.50 | 2.99% |
| 2024-02-26 | 13.14 | 13.48 | 0.42 | 3.22% | 13.09 | 13.93 | 27032 | 3641.78 | 4.22% |
| 2024-02-23 | 12.88 | 13.06 | 0.46 | 3.65% | 12.60 | 13.15 | 30197 | 3905.96 | 4.71% |
| 2024-02-22 | 12.18 | 12.60 | 0.34 | 2.77% | 12.14 | 12.61 | 18682 | 2318.32 | 2.92% |
| 2024-02-21 | 11.96 | 12.26 | 0.27 | 2.25% | 11.75 | 12.64 | 24288 | 2998.44 | 3.79% |
| 2024-02-20 | 11.67 | 11.99 | 0.26 | 2.22% | 11.48 | 12.02 | 23080 | 2715.02 | 3.60% |
| 2024-02-19 | 11.97 | 11.73 | 0.44 | 3.90% | 11.40 | 12.38 | 39185 | 4610.35 | 6.12% |
| 2024-02-08 | 9.73 | 11.29 | 1.88 | 19.98% | 9.51 | 11.29 | 36521 | 3848.22 | 5.70% |
| 2024-02-07 | 10.10 | 9.41 | -0.72 | -7.11% | 9.30 | 10.14 | 28236 | 2728.59 | 4.41% |
| 2024-02-06 | 9.98 | 10.13 | -0.06 | -0.59% | 9.22 | 10.48 | 31817 | 3119.88 | 4.97% |