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 | 13.75 | 13.35 | -0.34 | -2.48% | 13.20 | 13.76 | 15758 | 2115.16 | 2.72% |
| 2024-05-10 | 14.11 | 13.69 | -0.39 | -2.77% | 13.65 | 14.17 | 16045 | 2214.35 | 2.77% |
| 2024-05-09 | 13.97 | 14.08 | 0.22 | 1.59% | 13.76 | 14.23 | 15374 | 2167.92 | 2.66% |
| 2024-05-08 | 13.97 | 13.86 | -0.18 | -1.28% | 13.82 | 14.16 | 17799 | 2487.96 | 3.08% |
| 2024-05-07 | 13.81 | 14.04 | 0.23 | 1.67% | 13.65 | 14.07 | 19068 | 2657.54 | 3.30% |
| 2024-05-06 | 13.71 | 13.81 | 0.16 | 1.17% | 13.66 | 13.99 | 16379 | 2257.97 | 2.83% |
| 2024-04-30 | 13.76 | 13.65 | -0.02 | -0.15% | 13.41 | 13.80 | 16814 | 2281.51 | 2.91% |
| 2024-04-29 | 13.30 | 13.67 | 0.41 | 3.09% | 13.23 | 13.70 | 17448 | 2362.83 | 3.02% |
| 2024-04-26 | 12.86 | 13.26 | 0.24 | 1.84% | 12.75 | 13.35 | 20996 | 2767.11 | 3.63% |
| 2024-04-25 | 12.88 | 13.02 | 0.15 | 1.17% | 12.78 | 13.16 | 16444 | 2138.44 | 2.84% |
| 2024-04-24 | 12.42 | 12.87 | 0.42 | 3.37% | 12.41 | 12.88 | 17511 | 2226.20 | 3.03% |
| 2024-04-23 | 11.91 | 12.45 | 0.39 | 3.23% | 11.91 | 12.52 | 21620 | 2665.91 | 3.74% |
| 2024-04-22 | 12.80 | 12.06 | -0.15 | -1.23% | 11.66 | 12.80 | 26040 | 3130.18 | 4.50% |
| 2024-04-19 | 12.20 | 12.21 | -0.02 | -0.16% | 11.94 | 12.35 | 19698 | 2389.34 | 3.40% |
| 2024-04-18 | 12.55 | 12.23 | -0.15 | -1.21% | 11.91 | 12.55 | 24239 | 2958.45 | 4.19% |
| 2024-04-17 | 10.95 | 12.38 | 1.47 | 13.47% | 10.92 | 12.41 | 30968 | 3686.43 | 5.35% |
| 2024-04-16 | 12.27 | 10.91 | -1.37 | -11.16% | 10.86 | 12.30 | 28461 | 3214.00 | 4.92% |
| 2024-04-15 | 13.14 | 12.28 | -0.68 | -5.25% | 12.07 | 13.21 | 24270 | 3043.02 | 4.19% |
| 2024-04-12 | 13.08 | 12.96 | -0.12 | -0.92% | 12.96 | 13.35 | 13586 | 1785.18 | 2.35% |
| 2024-04-11 | 13.00 | 13.08 | -0.13 | -0.98% | 12.96 | 13.40 | 14372 | 1896.23 | 2.48% |
| 2024-04-10 | 13.77 | 13.21 | -0.60 | -4.34% | 13.08 | 13.79 | 16239 | 2163.56 | 2.81% |
| 2024-04-09 | 13.19 | 13.81 | 0.63 | 4.78% | 13.18 | 13.87 | 21041 | 2842.18 | 3.64% |
| 2024-04-08 | 14.09 | 13.18 | -0.72 | -5.18% | 13.16 | 14.09 | 21641 | 2908.07 | 3.74% |
| 2024-04-03 | 14.22 | 13.90 | -0.36 | -2.52% | 13.59 | 14.26 | 22646 | 3144.56 | 3.91% |
| 2024-04-02 | 14.40 | 14.26 | -0.14 | -0.97% | 14.06 | 14.50 | 16010 | 2280.17 | 2.77% |
| 2024-04-01 | 13.90 | 14.40 | 0.52 | 3.75% | 13.90 | 14.40 | 21272 | 3032.77 | 3.68% |
| 2024-03-29 | 13.60 | 13.88 | 0.26 | 1.91% | 13.40 | 13.95 | 15649 | 2141.00 | 2.70% |
| 2024-03-28 | 13.11 | 13.62 | 0.52 | 3.97% | 13.04 | 13.87 | 27598 | 3736.41 | 4.77% |
| 2024-03-27 | 13.87 | 13.10 | -0.84 | -6.03% | 13.08 | 13.90 | 31884 | 4305.27 | 5.51% |
| 2024-03-26 | 13.96 | 13.94 | 0.01 | 0.07% | 13.66 | 14.68 | 45239 | 6358.01 | 7.82% |
| 2024-03-25 | 14.21 | 13.93 | -0.63 | -4.33% | 13.87 | 14.66 | 24749 | 3519.45 | 4.28% |
| 2024-03-22 | 14.73 | 14.56 | -0.22 | -1.49% | 14.37 | 14.96 | 23783 | 3470.98 | 4.11% |
| 2024-03-21 | 15.01 | 14.78 | -0.23 | -1.53% | 14.61 | 15.22 | 27161 | 4028.96 | 4.69% |
| 2024-03-20 | 14.84 | 15.01 | 0.17 | 1.15% | 14.79 | 15.04 | 26404 | 3942.08 | 4.56% |
| 2024-03-19 | 14.70 | 14.84 | 0.12 | 0.82% | 14.65 | 15.08 | 34264 | 5105.35 | 5.92% |
| 2024-03-18 | 14.36 | 14.72 | 0.36 | 2.51% | 14.34 | 14.74 | 30335 | 4422.16 | 5.24% |
| 2024-03-15 | 14.13 | 14.36 | 0.25 | 1.77% | 14.05 | 14.40 | 25528 | 3633.82 | 4.41% |
| 2024-03-14 | 14.44 | 14.11 | -0.33 | -2.29% | 13.80 | 14.44 | 27849 | 3936.01 | 4.81% |
| 2024-03-13 | 14.32 | 14.44 | 0.15 | 1.05% | 14.20 | 14.77 | 34101 | 4928.47 | 5.89% |
| 2024-03-12 | 14.09 | 14.29 | 0.18 | 1.28% | 14.03 | 14.35 | 31142 | 4424.30 | 5.38% |
| 2024-03-11 | 13.84 | 14.11 | 0.21 | 1.51% | 13.67 | 14.14 | 27215 | 3791.65 | 4.70% |
| 2024-03-08 | 13.58 | 13.90 | 0.26 | 1.91% | 13.58 | 14.06 | 29943 | 4155.73 | 5.17% |
| 2024-03-07 | 14.16 | 13.64 | -0.63 | -4.41% | 13.62 | 14.40 | 38530 | 5371.22 | 6.66% |
| 2024-03-06 | 13.98 | 14.27 | 0.20 | 1.42% | 13.67 | 14.46 | 42529 | 5979.69 | 7.35% |
| 2024-03-05 | 14.02 | 14.07 | -0.07 | -0.50% | 13.72 | 14.48 | 44935 | 6378.26 | 7.77% |
| 2024-03-04 | 14.11 | 14.14 | 0.01 | 0.07% | 13.67 | 14.36 | 45373 | 6372.37 | 7.84% |
| 2024-03-01 | 13.41 | 14.13 | 0.73 | 5.45% | 13.34 | 14.47 | 53598 | 7457.63 | 9.26% |
| 2024-02-29 | 12.50 | 13.40 | 0.70 | 5.51% | 12.36 | 13.48 | 44840 | 5927.40 | 7.75% |
| 2024-02-28 | 14.20 | 12.70 | -1.54 | -10.81% | 12.69 | 14.49 | 66562 | 9132.20 | 11.50% |
| 2024-02-27 | 14.10 | 14.24 | 0.69 | 5.09% | 13.55 | 14.24 | 52694 | 7323.70 | 9.11% |
| 2024-02-26 | 13.72 | 13.55 | -0.05 | -0.37% | 13.40 | 14.00 | 54930 | 7506.81 | 9.49% |
| 2024-02-23 | 13.05 | 13.60 | 0.55 | 4.21% | 12.91 | 13.64 | 61417 | 8192.87 | 10.61% |
| 2024-02-22 | 12.76 | 13.05 | 0.27 | 2.11% | 12.66 | 13.13 | 55905 | 7234.23 | 9.66% |
| 2024-02-21 | 12.50 | 12.78 | 0.00 | 0.00% | 12.40 | 13.20 | 78870 | 10159.18 | 13.63% |
| 2024-02-20 | 13.03 | 12.78 | -0.43 | -3.26% | 12.49 | 13.03 | 78196 | 9896.42 | 13.51% |
| 2024-02-19 | 12.31 | 13.21 | -0.15 | -1.12% | 12.31 | 13.31 | 113514 | 14565.82 | 19.62% |
| 2024-02-08 | 13.77 | 13.36 | -0.31 | -2.27% | 11.52 | 14.88 | 143468 | 18306.29 | 24.79% |
| 2024-02-07 | 13.67 | 13.67 | 2.28 | 20.02% | 13.67 | 13.67 | 38953 | 5324.81 | 6.73% |
| 2024-02-06 | 10.22 | 11.39 | 1.90 | 20.02% | 10.22 | 11.39 | 30725 | 3405.37 | 5.31% |
| 2024-02-05 | 11.29 | 9.49 | -1.82 | -16.09% | 9.31 | 11.30 | 38117 | 3811.73 | 6.59% |