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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-16 | 13.96 | 14.05 | 0.18 | 1.30% | 13.91 | 14.36 | 57571 | 8117.50 | 3.14% |
| 2024-05-15 | 14.22 | 13.87 | -0.43 | -3.01% | 13.80 | 14.47 | 79121 | 11122.21 | 4.32% |
| 2024-05-14 | 14.41 | 14.30 | -0.35 | -2.39% | 14.25 | 14.75 | 105221 | 15173.15 | 5.74% |
| 2024-05-13 | 14.06 | 14.65 | 0.36 | 2.52% | 13.91 | 14.75 | 115074 | 16655.84 | 6.28% |
| 2024-05-10 | 13.94 | 14.29 | 0.33 | 2.36% | 13.84 | 14.40 | 83826 | 11887.59 | 4.57% |
| 2024-05-09 | 13.99 | 13.96 | 0.04 | 0.29% | 13.94 | 14.25 | 44005 | 6177.53 | 2.40% |
| 2024-05-08 | 14.01 | 13.92 | -0.29 | -2.04% | 13.89 | 14.49 | 59830 | 8458.28 | 3.26% |
| 2024-05-07 | 14.43 | 14.21 | -0.30 | -2.07% | 14.05 | 14.52 | 87945 | 12526.37 | 4.80% |
| 2024-05-06 | 14.03 | 14.51 | 0.47 | 3.35% | 13.80 | 14.89 | 131833 | 18957.34 | 7.19% |
| 2024-04-30 | 13.69 | 14.04 | 0.39 | 2.86% | 13.49 | 15.55 | 117167 | 16843.92 | 6.39% |
| 2024-04-29 | 13.14 | 13.65 | 0.61 | 4.68% | 13.01 | 13.65 | 43847 | 5871.11 | 2.39% |
| 2024-04-26 | 12.95 | 13.04 | 0.04 | 0.31% | 12.81 | 13.25 | 32974 | 4305.08 | 1.80% |
| 2024-04-25 | 12.66 | 13.00 | 0.33 | 2.60% | 12.60 | 13.03 | 27259 | 3513.21 | 1.49% |
| 2024-04-24 | 12.52 | 12.67 | 0.27 | 2.18% | 12.32 | 12.68 | 21753 | 2740.51 | 1.19% |
| 2024-04-23 | 12.25 | 12.40 | 0.15 | 1.22% | 12.25 | 12.46 | 13669 | 1690.25 | 0.75% |
| 2024-04-22 | 12.20 | 12.25 | 0.03 | 0.25% | 11.93 | 12.38 | 14032 | 1712.17 | 0.77% |
| 2024-04-19 | 12.32 | 12.22 | -0.10 | -0.81% | 12.12 | 12.42 | 15422 | 1885.68 | 0.84% |
| 2024-04-18 | 12.40 | 12.32 | -0.10 | -0.81% | 12.22 | 12.57 | 18155 | 2253.69 | 0.99% |
| 2024-04-17 | 11.78 | 12.42 | 0.86 | 7.44% | 11.78 | 12.42 | 30228 | 3698.66 | 1.65% |
| 2024-04-16 | 12.51 | 11.56 | -1.09 | -8.62% | 11.51 | 12.64 | 41625 | 4935.59 | 2.27% |
| 2024-04-15 | 13.00 | 12.65 | -0.46 | -3.51% | 12.50 | 13.32 | 33609 | 4281.49 | 1.83% |
| 2024-04-12 | 13.14 | 13.11 | -0.03 | -0.23% | 13.07 | 13.32 | 16032 | 2114.80 | 0.87% |
| 2024-04-11 | 12.99 | 13.14 | 0.10 | 0.77% | 12.90 | 13.35 | 19223 | 2531.93 | 1.05% |
| 2024-04-10 | 13.43 | 13.04 | -0.39 | -2.90% | 12.96 | 13.54 | 26912 | 3534.51 | 1.47% |
| 2024-04-09 | 13.40 | 13.43 | 0.09 | 0.67% | 13.34 | 13.55 | 19462 | 2615.67 | 1.06% |
| 2024-04-08 | 13.49 | 13.34 | -0.19 | -1.40% | 13.23 | 13.71 | 31380 | 4220.92 | 1.71% |
| 2024-04-03 | 13.80 | 13.53 | -0.33 | -2.38% | 13.48 | 13.81 | 28193 | 3834.64 | 1.54% |
| 2024-04-02 | 13.89 | 13.86 | -0.05 | -0.36% | 13.80 | 14.14 | 39961 | 5574.58 | 2.18% |
| 2024-04-01 | 13.91 | 13.91 | 0.00 | 0.00% | 13.86 | 14.21 | 39854 | 5554.34 | 2.17% |
| 2024-03-29 | 13.99 | 13.91 | 0.19 | 1.38% | 13.77 | 14.35 | 60176 | 8442.02 | 3.28% |
| 2024-03-28 | 12.69 | 13.72 | 1.12 | 8.89% | 12.65 | 14.14 | 87156 | 11805.05 | 4.76% |
| 2024-03-27 | 13.41 | 12.60 | -0.97 | -7.15% | 12.60 | 13.47 | 59355 | 7701.26 | 3.24% |
| 2024-03-26 | 13.86 | 13.57 | -0.28 | -2.02% | 13.28 | 14.12 | 73871 | 10090.90 | 4.03% |
| 2024-03-25 | 14.75 | 13.85 | -1.33 | -8.76% | 13.80 | 15.15 | 133568 | 19398.25 | 7.29% |
| 2024-03-22 | 14.14 | 15.18 | 1.05 | 7.43% | 13.72 | 15.40 | 180091 | 26530.40 | 9.83% |
| 2024-03-21 | 14.32 | 14.13 | -0.50 | -3.42% | 14.00 | 14.59 | 92915 | 13184.83 | 5.07% |
| 2024-03-20 | 14.21 | 14.63 | 0.61 | 4.35% | 14.08 | 15.04 | 140539 | 20469.96 | 7.67% |
| 2024-03-19 | 13.29 | 14.02 | 0.72 | 5.41% | 13.26 | 14.58 | 104013 | 14461.69 | 5.68% |
| 2024-03-18 | 13.01 | 13.30 | 0.29 | 2.23% | 13.01 | 13.32 | 31759 | 4204.44 | 1.73% |
| 2024-03-15 | 12.92 | 13.01 | 0.09 | 0.70% | 12.88 | 13.05 | 18984 | 2462.92 | 1.95% |
| 2024-03-14 | 13.07 | 12.92 | -0.24 | -1.82% | 12.90 | 13.27 | 26319 | 3431.44 | 2.71% |
| 2024-03-13 | 13.38 | 13.16 | -0.19 | -1.42% | 13.16 | 13.38 | 27954 | 3699.17 | 2.87% |
| 2024-03-12 | 13.49 | 13.35 | -0.22 | -1.62% | 13.27 | 13.59 | 45546 | 6080.64 | 4.68% |
| 2024-03-11 | 13.15 | 13.57 | 0.46 | 3.51% | 13.12 | 13.78 | 58090 | 7805.71 | 5.97% |
| 2024-03-08 | 13.15 | 13.11 | -0.32 | -2.38% | 12.93 | 13.37 | 43417 | 5700.80 | 4.46% |
| 2024-03-07 | 13.08 | 13.43 | 0.31 | 2.36% | 12.80 | 13.72 | 78770 | 10433.43 | 8.10% |
| 2024-03-06 | 12.86 | 13.12 | 0.31 | 2.42% | 12.74 | 13.50 | 56495 | 7451.12 | 5.81% |
| 2024-03-05 | 13.09 | 12.81 | -0.47 | -3.54% | 12.72 | 13.09 | 48555 | 6261.55 | 4.99% |
| 2024-03-04 | 13.49 | 13.28 | -0.54 | -3.91% | 12.92 | 13.79 | 100153 | 13293.41 | 10.30% |
| 2024-03-01 | 12.17 | 13.82 | 1.65 | 13.56% | 12.05 | 14.60 | 134752 | 18598.55 | 13.85% |
| 2024-02-29 | 11.55 | 12.17 | 0.50 | 4.28% | 11.52 | 12.30 | 35256 | 4222.61 | 3.62% |
| 2024-02-28 | 12.50 | 11.67 | -0.79 | -6.34% | 11.65 | 12.77 | 44860 | 5498.68 | 4.61% |
| 2024-02-27 | 12.26 | 12.46 | 0.18 | 1.47% | 12.10 | 12.47 | 25135 | 3105.19 | 2.58% |
| 2024-02-26 | 12.20 | 12.28 | 0.25 | 2.08% | 12.10 | 12.46 | 26613 | 3258.85 | 2.74% |
| 2024-02-23 | 11.82 | 12.03 | 0.28 | 2.38% | 11.72 | 12.11 | 27525 | 3287.14 | 2.83% |
| 2024-02-22 | 11.62 | 11.75 | 0.12 | 1.03% | 11.58 | 11.81 | 18303 | 2146.16 | 1.88% |
| 2024-02-21 | 11.30 | 11.63 | 0.18 | 1.57% | 11.27 | 11.92 | 29491 | 3445.06 | 3.03% |
| 2024-02-20 | 11.50 | 11.45 | 0.17 | 1.51% | 11.26 | 11.53 | 17143 | 1959.58 | 1.76% |
| 2024-02-19 | 11.16 | 11.28 | 0.18 | 1.62% | 11.16 | 11.56 | 24081 | 2731.67 | 2.48% |
| 2024-02-08 | 10.37 | 11.10 | 0.75 | 7.25% | 10.30 | 11.19 | 27527 | 2976.29 | 2.83% |
| 2024-02-07 | 10.40 | 10.35 | -0.11 | -1.05% | 10.12 | 10.70 | 25383 | 2653.59 | 2.61% |
| 2024-02-06 | 9.90 | 10.46 | 0.50 | 5.02% | 9.46 | 10.76 | 27905 | 2831.69 | 2.87% |