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 | 13.52 | 13.50 | -0.18 | -1.32% | 13.31 | 13.81 | 38243 | 5194.46 | 3.76% |
| 2024-05-14 | 13.72 | 13.68 | 0.12 | 0.88% | 13.56 | 13.86 | 34756 | 4758.91 | 3.42% |
| 2024-05-13 | 14.07 | 13.56 | -0.85 | -5.90% | 13.47 | 14.18 | 59406 | 8151.26 | 5.84% |
| 2024-05-10 | 14.85 | 14.41 | -0.07 | -0.48% | 14.41 | 15.26 | 56832 | 8389.91 | 5.59% |
| 2024-05-09 | 14.40 | 14.48 | 0.03 | 0.21% | 14.30 | 14.70 | 46281 | 6725.76 | 4.55% |
| 2024-05-08 | 14.97 | 14.45 | -0.62 | -4.11% | 14.40 | 14.97 | 55925 | 8160.83 | 5.50% |
| 2024-05-07 | 14.87 | 15.07 | 0.23 | 1.55% | 14.65 | 15.16 | 71081 | 10648.93 | 6.99% |
| 2024-05-06 | 14.96 | 14.84 | 0.02 | 0.13% | 14.74 | 15.23 | 63234 | 9428.36 | 6.21% |
| 2024-04-30 | 15.10 | 14.82 | -0.50 | -3.26% | 14.67 | 15.35 | 83917 | 12557.69 | 8.25% |
| 2024-04-29 | 14.98 | 15.32 | 0.53 | 3.58% | 14.80 | 16.13 | 123767 | 18943.03 | 12.16% |
| 2024-04-26 | 14.71 | 14.79 | 0.01 | 0.07% | 14.50 | 15.06 | 113100 | 16767.32 | 11.12% |
| 2024-04-25 | 15.50 | 14.78 | -0.39 | -2.57% | 14.30 | 15.78 | 160720 | 24009.25 | 15.80% |
| 2024-04-24 | 12.58 | 15.17 | 2.53 | 20.02% | 12.42 | 15.17 | 118978 | 16909.04 | 11.69% |
| 2024-04-23 | 11.97 | 12.64 | 0.45 | 3.69% | 11.97 | 12.78 | 49669 | 6221.02 | 4.88% |
| 2024-04-22 | 12.55 | 12.19 | -0.72 | -5.58% | 12.03 | 12.65 | 52452 | 6453.58 | 5.16% |
| 2024-04-19 | 12.35 | 12.91 | 0.37 | 2.95% | 12.26 | 13.00 | 64318 | 8130.17 | 6.32% |
| 2024-04-18 | 12.62 | 12.54 | 0.07 | 0.56% | 12.14 | 13.14 | 68064 | 8571.98 | 6.69% |
| 2024-04-17 | 11.38 | 12.47 | 1.44 | 13.06% | 11.38 | 12.49 | 61484 | 7442.17 | 6.04% |
| 2024-04-16 | 12.25 | 11.03 | -1.44 | -11.55% | 10.71 | 12.42 | 71157 | 8074.87 | 6.99% |
| 2024-04-15 | 13.36 | 12.47 | -0.96 | -7.15% | 12.15 | 13.58 | 68365 | 8633.25 | 6.72% |
| 2024-04-12 | 13.83 | 13.43 | -0.39 | -2.82% | 13.43 | 14.07 | 43980 | 6042.84 | 4.32% |
| 2024-04-11 | 14.06 | 13.82 | -0.56 | -3.89% | 13.80 | 14.43 | 50089 | 7090.42 | 4.92% |
| 2024-04-10 | 14.84 | 14.38 | -0.60 | -4.01% | 13.80 | 14.94 | 68538 | 9785.04 | 6.74% |
| 2024-04-09 | 14.75 | 14.98 | 0.36 | 2.46% | 14.64 | 15.39 | 56269 | 8451.11 | 5.53% |
| 2024-04-08 | 15.59 | 14.62 | -1.18 | -7.47% | 14.56 | 15.60 | 74448 | 11178.36 | 7.32% |
| 2024-04-03 | 16.39 | 15.80 | -1.00 | -5.95% | 15.44 | 16.43 | 120461 | 19251.63 | 11.84% |
| 2024-04-02 | 15.70 | 16.80 | 0.92 | 5.79% | 15.38 | 16.85 | 193359 | 31678.99 | 19.00% |
| 2024-04-01 | 15.65 | 15.88 | -0.22 | -1.37% | 15.54 | 16.10 | 116147 | 18367.30 | 11.42% |
| 2024-03-29 | 15.23 | 16.10 | 0.58 | 3.74% | 15.08 | 16.46 | 181650 | 28759.87 | 17.85% |
| 2024-03-28 | 14.48 | 15.52 | 1.45 | 10.31% | 14.24 | 15.52 | 124181 | 18776.56 | 12.21% |
| 2024-03-27 | 15.16 | 14.07 | -0.91 | -6.07% | 13.89 | 15.35 | 80571 | 11730.59 | 7.92% |
| 2024-03-26 | 14.68 | 14.98 | 0.39 | 2.67% | 14.46 | 15.23 | 68208 | 10143.59 | 6.70% |
| 2024-03-25 | 14.93 | 14.59 | -0.61 | -4.01% | 14.48 | 15.43 | 70427 | 10526.68 | 6.92% |
| 2024-03-22 | 15.60 | 15.20 | -0.95 | -5.88% | 15.08 | 15.79 | 125713 | 19274.03 | 12.36% |
| 2024-03-21 | 15.40 | 16.15 | 0.60 | 3.86% | 15.11 | 16.47 | 183787 | 29078.48 | 18.06% |
| 2024-03-20 | 14.81 | 15.55 | 0.81 | 5.50% | 14.79 | 15.58 | 120453 | 18269.72 | 11.84% |
| 2024-03-19 | 14.64 | 14.74 | -0.02 | -0.14% | 14.51 | 14.97 | 82227 | 12127.66 | 8.08% |
| 2024-03-18 | 14.21 | 14.76 | 0.63 | 4.46% | 14.05 | 14.82 | 90987 | 13194.24 | 8.94% |
| 2024-03-15 | 13.77 | 14.13 | 0.24 | 1.73% | 13.68 | 14.17 | 55272 | 7732.91 | 5.43% |
| 2024-03-14 | 14.17 | 13.89 | -0.43 | -3.00% | 13.57 | 14.31 | 82052 | 11432.27 | 8.06% |
| 2024-03-13 | 14.65 | 14.32 | -0.20 | -1.38% | 14.16 | 14.70 | 69802 | 10040.29 | 6.86% |
| 2024-03-12 | 14.78 | 14.52 | -0.42 | -2.81% | 14.25 | 14.95 | 90310 | 13170.91 | 8.88% |
| 2024-03-11 | 14.62 | 14.94 | -0.23 | -1.52% | 14.32 | 15.09 | 120081 | 17560.03 | 11.80% |
| 2024-03-08 | 14.08 | 15.17 | 1.12 | 7.97% | 13.52 | 15.48 | 170711 | 24843.21 | 16.78% |
| 2024-03-07 | 13.82 | 14.05 | 0.25 | 1.81% | 13.52 | 14.34 | 100054 | 14030.19 | 9.83% |
| 2024-03-06 | 13.29 | 13.80 | 0.39 | 2.91% | 13.20 | 13.87 | 62989 | 8549.45 | 6.19% |
| 2024-03-05 | 13.77 | 13.41 | -0.62 | -4.42% | 13.31 | 13.90 | 84147 | 11437.27 | 8.27% |
| 2024-03-04 | 14.01 | 14.03 | 0.47 | 3.47% | 13.36 | 14.16 | 98501 | 13609.16 | 9.68% |
| 2024-03-01 | 12.84 | 13.56 | 0.73 | 5.69% | 12.76 | 13.62 | 79800 | 10530.63 | 7.84% |
| 2024-02-29 | 12.08 | 12.83 | 0.50 | 4.06% | 11.95 | 12.95 | 80854 | 10207.26 | 7.95% |
| 2024-02-28 | 14.18 | 12.33 | -1.69 | -12.05% | 12.00 | 14.48 | 123145 | 16386.83 | 12.10% |
| 2024-02-27 | 13.00 | 14.02 | 0.83 | 6.29% | 12.90 | 14.16 | 84303 | 11479.83 | 8.29% |
| 2024-02-26 | 13.08 | 13.19 | 0.33 | 2.57% | 12.75 | 13.63 | 76912 | 10141.08 | 7.56% |
| 2024-02-23 | 12.40 | 12.86 | 0.77 | 6.37% | 11.98 | 12.92 | 68929 | 8623.76 | 6.77% |
| 2024-02-22 | 11.20 | 12.09 | 0.87 | 7.75% | 11.20 | 12.19 | 57186 | 6734.28 | 5.62% |
| 2024-02-21 | 10.88 | 11.22 | 0.26 | 2.37% | 10.67 | 11.75 | 48321 | 5466.36 | 4.75% |
| 2024-02-20 | 10.59 | 10.96 | 0.27 | 2.53% | 10.42 | 11.03 | 44906 | 4854.21 | 4.41% |
| 2024-02-19 | 10.09 | 10.69 | 0.79 | 7.98% | 10.09 | 10.93 | 62099 | 6553.11 | 6.10% |
| 2024-02-08 | 8.53 | 9.90 | 1.31 | 15.25% | 8.31 | 9.97 | 76321 | 6965.63 | 7.50% |
| 2024-02-07 | 9.58 | 8.59 | -0.99 | -10.33% | 8.40 | 9.79 | 71483 | 6384.11 | 7.03% |
| 2024-02-06 | 9.63 | 9.58 | -0.22 | -2.24% | 8.57 | 10.13 | 64333 | 5974.22 | 6.32% |