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 | 14.89 | 14.70 | 0.08 | 0.55% | 14.65 | 15.10 | 57364 | 8524.24 | 2.14% |
| 2024-05-10 | 14.98 | 14.62 | -0.35 | -2.34% | 14.59 | 15.15 | 53922 | 8008.19 | 2.01% |
| 2024-05-09 | 14.88 | 14.97 | 0.18 | 1.22% | 14.67 | 15.25 | 66689 | 9995.93 | 2.49% |
| 2024-05-08 | 14.40 | 14.79 | 0.37 | 2.57% | 14.22 | 14.79 | 65651 | 9588.26 | 2.45% |
| 2024-05-07 | 14.49 | 14.42 | -0.14 | -0.96% | 14.36 | 14.64 | 22890 | 3311.47 | 0.86% |
| 2024-05-06 | 14.35 | 14.56 | 0.28 | 1.96% | 14.21 | 14.57 | 34123 | 4932.54 | 1.28% |
| 2024-04-30 | 14.27 | 14.28 | 0.00 | 0.00% | 14.21 | 14.62 | 32508 | 4675.02 | 1.21% |
| 2024-04-29 | 14.06 | 14.28 | 0.28 | 2.00% | 14.06 | 14.29 | 26992 | 3836.94 | 1.01% |
| 2024-04-26 | 13.80 | 14.00 | 0.06 | 0.43% | 13.71 | 14.09 | 29944 | 4181.96 | 1.12% |
| 2024-04-25 | 13.59 | 13.94 | 0.39 | 2.88% | 13.55 | 14.14 | 48758 | 6774.94 | 1.82% |
| 2024-04-24 | 13.33 | 13.55 | 0.34 | 2.57% | 13.13 | 13.68 | 35946 | 4836.79 | 1.34% |
| 2024-04-23 | 13.29 | 13.21 | -0.33 | -2.44% | 13.06 | 13.49 | 28110 | 3704.82 | 1.05% |
| 2024-04-22 | 13.22 | 13.54 | 0.31 | 2.34% | 13.16 | 13.68 | 30427 | 4097.94 | 1.14% |
| 2024-04-19 | 13.13 | 13.23 | 0.15 | 1.15% | 13.05 | 13.44 | 26569 | 3507.71 | 0.99% |
| 2024-04-18 | 13.43 | 13.08 | -0.32 | -2.39% | 13.01 | 13.43 | 25176 | 3312.35 | 0.94% |
| 2024-04-17 | 13.23 | 13.40 | 0.26 | 1.98% | 13.01 | 13.47 | 33218 | 4420.74 | 1.24% |
| 2024-04-16 | 12.90 | 13.14 | 0.27 | 2.10% | 12.45 | 13.68 | 44411 | 5778.27 | 1.66% |
| 2024-04-15 | 13.23 | 12.87 | -0.43 | -3.23% | 12.66 | 13.48 | 35904 | 4653.68 | 1.34% |
| 2024-04-12 | 13.35 | 13.30 | -0.09 | -0.67% | 13.28 | 13.50 | 18196 | 2432.07 | 0.68% |
| 2024-04-11 | 13.52 | 13.39 | -0.19 | -1.40% | 13.33 | 13.58 | 18158 | 2446.14 | 0.68% |
| 2024-04-10 | 13.82 | 13.58 | -0.22 | -1.59% | 13.45 | 13.83 | 23251 | 3154.58 | 0.87% |
| 2024-04-09 | 13.42 | 13.80 | 0.43 | 3.22% | 13.29 | 13.85 | 36449 | 4957.47 | 1.36% |
| 2024-04-08 | 13.50 | 13.37 | -0.15 | -1.11% | 13.28 | 13.50 | 17001 | 2275.01 | 0.63% |
| 2024-04-03 | 13.55 | 13.52 | 0.02 | 0.15% | 13.31 | 13.64 | 29406 | 3969.94 | 1.10% |
| 2024-04-02 | 13.70 | 13.50 | -0.21 | -1.53% | 13.49 | 13.78 | 36927 | 5029.00 | 1.38% |
| 2024-04-01 | 13.55 | 13.71 | 0.15 | 1.11% | 13.51 | 13.73 | 28022 | 3818.33 | 1.05% |
| 2024-03-29 | 13.45 | 13.56 | 0.13 | 0.97% | 13.37 | 13.57 | 15461 | 2082.20 | 0.58% |
| 2024-03-28 | 13.60 | 13.43 | 0.00 | 0.00% | 13.25 | 13.66 | 36802 | 4961.18 | 1.37% |
| 2024-03-27 | 13.47 | 13.43 | -0.08 | -0.59% | 13.43 | 13.74 | 23685 | 3212.46 | 0.88% |
| 2024-03-26 | 13.82 | 13.51 | -0.34 | -2.45% | 13.40 | 13.89 | 38375 | 5220.08 | 1.43% |
| 2024-03-25 | 14.40 | 13.85 | -0.43 | -3.01% | 13.83 | 14.40 | 26012 | 3658.73 | 0.97% |
| 2024-03-22 | 14.68 | 14.28 | -0.49 | -3.32% | 14.21 | 14.74 | 46118 | 6632.44 | 1.72% |
| 2024-03-21 | 14.92 | 14.77 | -0.14 | -0.94% | 14.55 | 14.96 | 39923 | 5872.23 | 1.49% |
| 2024-03-20 | 14.98 | 14.91 | -0.02 | -0.13% | 14.75 | 14.98 | 36646 | 5437.54 | 1.37% |
| 2024-03-19 | 15.01 | 14.93 | -0.07 | -0.47% | 14.81 | 15.10 | 36762 | 5493.05 | 1.37% |
| 2024-03-18 | 14.94 | 15.00 | 0.06 | 0.40% | 14.83 | 15.09 | 37518 | 5608.59 | 1.40% |
| 2024-03-15 | 14.88 | 14.94 | 0.00 | 0.00% | 14.60 | 15.04 | 23897 | 3557.92 | 0.89% |
| 2024-03-14 | 14.85 | 14.94 | 0.00 | 0.00% | 14.73 | 15.36 | 54300 | 8174.90 | 2.03% |
| 2024-03-13 | 14.90 | 14.94 | 0.08 | 0.54% | 14.75 | 15.03 | 28072 | 4185.55 | 1.05% |
| 2024-03-12 | 14.60 | 14.86 | 0.39 | 2.70% | 14.52 | 14.98 | 50714 | 7477.41 | 1.89% |
| 2024-03-11 | 14.30 | 14.47 | 0.17 | 1.19% | 14.13 | 14.54 | 31449 | 4503.63 | 1.17% |
| 2024-03-08 | 14.27 | 14.30 | 0.02 | 0.14% | 14.22 | 14.47 | 22609 | 3236.89 | 0.84% |
| 2024-03-07 | 14.68 | 14.28 | -0.44 | -2.99% | 14.28 | 14.96 | 39979 | 5850.10 | 1.49% |
| 2024-03-06 | 14.56 | 14.72 | -0.02 | -0.14% | 14.52 | 14.85 | 24172 | 3540.85 | 0.90% |
| 2024-03-05 | 14.84 | 14.74 | -0.08 | -0.54% | 14.62 | 15.03 | 39017 | 5782.22 | 1.46% |
| 2024-03-04 | 14.55 | 14.82 | 0.27 | 1.86% | 14.43 | 14.82 | 40229 | 5890.01 | 1.50% |
| 2024-03-01 | 14.45 | 14.55 | 0.07 | 0.48% | 14.35 | 14.60 | 23590 | 3417.52 | 0.88% |
| 2024-02-29 | 13.81 | 14.48 | 0.42 | 2.99% | 13.81 | 14.48 | 32304 | 4610.61 | 1.21% |
| 2024-02-28 | 14.84 | 14.06 | -0.64 | -4.35% | 13.89 | 15.40 | 60506 | 8872.25 | 2.26% |
| 2024-02-27 | 14.39 | 14.70 | 0.42 | 2.94% | 14.29 | 14.73 | 37743 | 5470.49 | 1.41% |
| 2024-02-26 | 14.25 | 14.28 | 0.12 | 0.85% | 13.94 | 14.65 | 40561 | 5788.84 | 1.51% |
| 2024-02-23 | 13.94 | 14.16 | 0.23 | 1.65% | 13.83 | 14.22 | 31316 | 4387.72 | 1.17% |
| 2024-02-22 | 13.85 | 13.93 | 0.08 | 0.58% | 13.78 | 14.06 | 34239 | 4757.85 | 1.28% |
| 2024-02-21 | 13.60 | 13.85 | 0.00 | 0.00% | 13.56 | 14.30 | 47111 | 6560.97 | 1.76% |
| 2024-02-20 | 13.46 | 13.85 | 0.26 | 1.91% | 13.29 | 14.06 | 35129 | 4851.66 | 1.31% |
| 2024-02-19 | 13.38 | 13.59 | 0.40 | 3.03% | 13.23 | 13.80 | 37126 | 5026.27 | 1.39% |
| 2024-02-08 | 12.17 | 13.19 | 1.09 | 9.01% | 12.00 | 13.20 | 63145 | 8015.65 | 2.36% |
| 2024-02-07 | 12.62 | 12.10 | -0.50 | -3.97% | 11.97 | 12.78 | 62365 | 7697.04 | 2.33% |
| 2024-02-06 | 11.93 | 12.60 | 0.50 | 4.13% | 11.65 | 13.10 | 48616 | 6043.08 | 1.81% |
| 2024-02-05 | 13.08 | 12.10 | -0.98 | -7.49% | 11.74 | 13.10 | 62542 | 7620.08 | 2.33% |