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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-21 | 13.96 | 13.67 | -0.29 | -2.08% | 13.62 | 14.01 | 13812 | 1895.95 | 3.27% |
| 2024-05-20 | 14.00 | 13.96 | -0.04 | -0.29% | 13.88 | 14.15 | 12871 | 1795.87 | 3.05% |
| 2024-05-17 | 13.84 | 14.00 | 0.15 | 1.08% | 13.70 | 14.00 | 12584 | 1746.21 | 2.98% |
| 2024-05-16 | 13.75 | 13.85 | 0.22 | 1.61% | 13.64 | 13.95 | 13175 | 1822.01 | 3.12% |
| 2024-05-15 | 13.63 | 13.63 | 0.00 | 0.00% | 13.40 | 13.80 | 12841 | 1754.64 | 3.04% |
| 2024-05-14 | 13.27 | 13.63 | 0.36 | 2.71% | 13.27 | 13.75 | 15999 | 2172.78 | 3.79% |
| 2024-05-13 | 13.66 | 13.27 | -0.55 | -3.98% | 13.18 | 13.90 | 16834 | 2251.61 | 3.99% |
| 2024-05-10 | 14.07 | 13.82 | -0.28 | -1.99% | 13.79 | 14.20 | 15708 | 2184.60 | 3.72% |
| 2024-05-09 | 13.86 | 14.10 | 0.36 | 2.62% | 13.70 | 14.15 | 19395 | 2722.63 | 4.59% |
| 2024-05-08 | 13.95 | 13.74 | -0.21 | -1.51% | 13.61 | 14.05 | 20758 | 2867.16 | 4.92% |
| 2024-05-07 | 13.92 | 13.95 | 0.13 | 0.94% | 13.73 | 14.03 | 25187 | 3496.20 | 5.96% |
| 2024-05-06 | 13.41 | 13.82 | 0.48 | 3.60% | 13.41 | 13.97 | 30263 | 4151.27 | 7.17% |
| 2024-04-30 | 13.66 | 13.34 | -0.11 | -0.82% | 13.12 | 13.68 | 20535 | 2743.68 | 4.86% |
| 2024-04-29 | 13.06 | 13.45 | 0.37 | 2.83% | 13.06 | 13.63 | 31638 | 4234.30 | 7.49% |
| 2024-04-26 | 13.39 | 13.08 | -0.31 | -2.32% | 12.97 | 13.39 | 32572 | 4291.88 | 7.71% |
| 2024-04-25 | 13.21 | 13.39 | 0.17 | 1.29% | 13.06 | 13.43 | 21269 | 2828.83 | 5.04% |
| 2024-04-24 | 12.87 | 13.22 | 0.32 | 2.48% | 12.76 | 13.60 | 20782 | 2733.47 | 4.92% |
| 2024-04-23 | 12.60 | 12.90 | 0.44 | 3.53% | 12.43 | 13.09 | 24132 | 3100.90 | 5.71% |
| 2024-04-22 | 12.44 | 12.46 | 0.02 | 0.16% | 11.91 | 12.48 | 18509 | 2268.93 | 4.38% |
| 2024-04-19 | 12.72 | 12.44 | -0.28 | -2.20% | 12.29 | 12.82 | 17242 | 2155.41 | 4.08% |
| 2024-04-18 | 13.00 | 12.72 | -0.17 | -1.32% | 12.51 | 13.04 | 23441 | 2995.05 | 5.55% |
| 2024-04-17 | 11.71 | 12.89 | 1.47 | 12.87% | 11.71 | 12.95 | 32568 | 4101.42 | 7.71% |
| 2024-04-16 | 12.55 | 11.42 | -1.31 | -10.29% | 11.32 | 12.68 | 32397 | 3801.13 | 7.67% |
| 2024-04-15 | 13.78 | 12.73 | -1.05 | -7.62% | 12.39 | 13.94 | 39248 | 5033.64 | 9.29% |
| 2024-04-12 | 13.89 | 13.78 | -0.16 | -1.15% | 13.75 | 14.21 | 14782 | 2067.87 | 3.50% |
| 2024-04-11 | 13.94 | 13.94 | -0.21 | -1.48% | 13.53 | 14.29 | 24837 | 3478.72 | 5.88% |
| 2024-04-10 | 14.07 | 14.15 | 0.05 | 0.35% | 14.04 | 14.99 | 28688 | 4118.94 | 6.79% |
| 2024-04-09 | 14.20 | 14.10 | 0.16 | 1.15% | 13.95 | 14.38 | 16356 | 2314.23 | 3.87% |
| 2024-04-08 | 14.57 | 13.94 | -0.70 | -4.78% | 13.79 | 14.68 | 21940 | 3107.57 | 5.20% |
| 2024-04-03 | 14.91 | 14.64 | -0.43 | -2.85% | 14.35 | 15.00 | 22849 | 3335.23 | 5.41% |
| 2024-04-02 | 15.05 | 15.07 | 0.01 | 0.07% | 14.88 | 15.30 | 28698 | 4329.05 | 6.80% |
| 2024-04-01 | 14.81 | 15.06 | 0.26 | 1.76% | 14.68 | 15.07 | 32160 | 4789.21 | 7.62% |
| 2024-03-29 | 14.60 | 14.80 | 0.28 | 1.93% | 14.44 | 14.86 | 29426 | 4330.06 | 6.97% |
| 2024-03-28 | 13.92 | 14.52 | 0.51 | 3.64% | 13.92 | 14.70 | 31696 | 4573.01 | 7.51% |
| 2024-03-27 | 14.55 | 14.01 | -0.54 | -3.71% | 14.01 | 14.86 | 28332 | 4043.55 | 6.71% |
| 2024-03-26 | 14.90 | 14.55 | -0.09 | -0.61% | 14.22 | 14.90 | 33067 | 4796.98 | 7.83% |
| 2024-03-25 | 15.76 | 14.64 | -1.08 | -6.87% | 14.64 | 15.82 | 49978 | 7567.61 | 11.84% |
| 2024-03-22 | 16.50 | 15.72 | -0.89 | -5.36% | 15.65 | 16.55 | 77089 | 12315.10 | 18.26% |
| 2024-03-21 | 15.70 | 16.61 | 0.89 | 5.66% | 15.50 | 18.06 | 118167 | 19891.50 | 27.98% |
| 2024-03-20 | 15.95 | 15.72 | -0.10 | -0.63% | 15.41 | 16.10 | 43669 | 6849.98 | 10.34% |
| 2024-03-19 | 15.90 | 15.82 | -0.60 | -3.65% | 15.80 | 16.28 | 56193 | 8978.64 | 13.31% |
| 2024-03-18 | 15.91 | 16.42 | 0.20 | 1.23% | 15.55 | 16.87 | 93281 | 15028.55 | 22.09% |
| 2024-03-15 | 16.25 | 16.22 | -0.43 | -2.58% | 16.01 | 16.77 | 77155 | 12586.00 | 18.27% |
| 2024-03-14 | 15.83 | 16.65 | 0.67 | 4.19% | 15.70 | 16.65 | 108168 | 17636.17 | 25.62% |
| 2024-03-13 | 15.77 | 15.98 | -0.16 | -0.99% | 15.56 | 16.09 | 66310 | 10480.93 | 15.70% |
| 2024-03-12 | 15.78 | 16.14 | 0.40 | 2.54% | 15.07 | 16.15 | 95852 | 15029.78 | 22.70% |
| 2024-03-11 | 15.16 | 15.74 | -0.02 | -0.13% | 14.81 | 15.80 | 87075 | 13340.15 | 20.62% |
| 2024-03-08 | 14.94 | 15.76 | 0.47 | 3.07% | 14.71 | 16.38 | 107769 | 16643.29 | 25.52% |
| 2024-03-07 | 16.53 | 15.29 | -0.47 | -2.98% | 15.25 | 17.65 | 182825 | 30215.49 | 43.30% |
| 2024-03-06 | 13.13 | 15.76 | 2.63 | 20.03% | 13.13 | 15.76 | 80193 | 12140.74 | 18.99% |
| 2024-03-05 | 13.51 | 13.13 | -0.68 | -4.92% | 13.02 | 13.53 | 59289 | 7860.96 | 14.04% |
| 2024-03-04 | 14.00 | 13.81 | -0.66 | -4.56% | 13.22 | 14.31 | 96100 | 13118.61 | 22.76% |
| 2024-03-01 | 15.25 | 14.47 | 0.30 | 2.12% | 14.18 | 15.99 | 151013 | 22577.61 | 35.76% |
| 2024-02-29 | 12.10 | 14.17 | 2.36 | 19.98% | 12.10 | 14.17 | 60707 | 8290.97 | 14.38% |
| 2024-02-28 | 13.89 | 11.81 | -2.12 | -15.22% | 11.81 | 14.55 | 96221 | 13102.27 | 22.79% |
| 2024-02-27 | 13.89 | 13.93 | -0.07 | -0.50% | 13.28 | 13.98 | 98862 | 13506.63 | 23.41% |
| 2024-02-26 | 13.70 | 14.00 | 1.03 | 7.94% | 12.98 | 15.56 | 122273 | 17243.04 | 28.96% |
| 2024-02-23 | 12.05 | 12.97 | 0.89 | 7.37% | 11.96 | 12.98 | 54021 | 6691.17 | 12.79% |
| 2024-02-22 | 11.29 | 12.08 | 0.67 | 5.87% | 11.22 | 12.08 | 47379 | 5513.73 | 11.22% |
| 2024-02-21 | 10.61 | 11.41 | 0.69 | 6.44% | 10.40 | 11.99 | 60691 | 6923.82 | 14.37% |
| 2024-02-20 | 10.50 | 10.72 | 0.21 | 2.00% | 10.19 | 10.76 | 44375 | 4666.49 | 10.51% |
| 2024-02-19 | 10.08 | 10.51 | 0.59 | 5.95% | 10.08 | 10.72 | 66049 | 6837.76 | 15.64% |