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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-14 | 13.79 | 13.88 | 0.03 | 0.22% | 13.61 | 14.04 | 71197 | 9851.76 | 0.61% |
| 2024-05-13 | 13.42 | 13.85 | 0.44 | 3.28% | 13.37 | 13.98 | 124976 | 17146.48 | 1.07% |
| 2024-05-10 | 13.40 | 13.41 | -0.03 | -0.22% | 13.32 | 13.61 | 93577 | 12608.70 | 0.80% |
| 2024-05-09 | 13.38 | 13.44 | 0.06 | 0.45% | 13.17 | 13.47 | 86185 | 11491.74 | 0.74% |
| 2024-05-08 | 13.05 | 13.38 | 0.36 | 2.76% | 12.93 | 13.51 | 143005 | 19066.49 | 1.23% |
| 2024-05-07 | 13.10 | 13.02 | -0.05 | -0.38% | 13.00 | 13.16 | 94509 | 12353.72 | 0.81% |
| 2024-05-06 | 13.11 | 13.07 | 0.00 | 0.00% | 12.77 | 13.15 | 178449 | 23094.53 | 1.53% |
| 2024-04-30 | 13.33 | 13.07 | -0.28 | -2.10% | 12.96 | 13.34 | 132578 | 17371.02 | 1.14% |
| 2024-04-29 | 14.17 | 13.35 | -0.86 | -6.05% | 13.28 | 14.20 | 213814 | 28918.40 | 1.83% |
| 2024-04-26 | 14.84 | 14.21 | -0.67 | -4.50% | 13.98 | 15.02 | 104811 | 14999.70 | 0.90% |
| 2024-04-25 | 14.72 | 14.88 | 0.13 | 0.88% | 14.66 | 14.93 | 33919 | 5026.00 | 0.29% |
| 2024-04-24 | 14.71 | 14.75 | -0.06 | -0.41% | 14.60 | 14.95 | 35782 | 5259.72 | 0.31% |
| 2024-04-23 | 14.71 | 14.81 | 0.06 | 0.41% | 14.42 | 14.99 | 50780 | 7493.56 | 0.44% |
| 2024-04-22 | 15.00 | 14.75 | -0.15 | -1.01% | 14.62 | 15.22 | 64062 | 9507.61 | 0.55% |
| 2024-04-19 | 14.64 | 14.90 | 0.19 | 1.29% | 14.55 | 15.06 | 57717 | 8602.31 | 0.50% |
| 2024-04-18 | 15.36 | 14.71 | -0.68 | -4.42% | 14.52 | 15.38 | 88264 | 13108.90 | 0.76% |
| 2024-04-17 | 14.91 | 15.39 | 0.47 | 3.15% | 14.68 | 15.43 | 91141 | 13728.32 | 0.78% |
| 2024-04-16 | 14.68 | 14.92 | 0.20 | 1.36% | 14.58 | 15.33 | 97071 | 14435.43 | 0.83% |
| 2024-04-15 | 14.30 | 14.72 | 0.46 | 3.23% | 14.17 | 14.75 | 90230 | 13123.47 | 0.77% |
| 2024-04-12 | 14.23 | 14.26 | 0.04 | 0.28% | 14.11 | 14.39 | 43020 | 6146.57 | 0.37% |
| 2024-04-11 | 14.13 | 14.22 | 0.11 | 0.78% | 13.96 | 14.40 | 50310 | 7165.96 | 0.43% |
| 2024-04-10 | 13.95 | 14.11 | 0.16 | 1.15% | 13.91 | 14.27 | 55245 | 7808.63 | 0.47% |
| 2024-04-09 | 13.91 | 13.95 | -0.01 | -0.07% | 13.70 | 14.01 | 52962 | 7345.72 | 0.45% |
| 2024-04-08 | 13.81 | 13.96 | 0.04 | 0.29% | 13.80 | 14.19 | 49810 | 6988.55 | 0.43% |
| 2024-04-03 | 13.92 | 13.92 | 0.08 | 0.58% | 13.70 | 14.02 | 33280 | 4623.74 | 0.29% |
| 2024-04-02 | 13.70 | 13.84 | 0.09 | 0.65% | 13.63 | 13.93 | 48963 | 6753.88 | 0.42% |
| 2024-04-01 | 13.85 | 13.75 | -0.11 | -0.79% | 13.33 | 13.88 | 62868 | 8529.84 | 0.54% |
| 2024-03-29 | 13.80 | 13.86 | 0.06 | 0.43% | 13.56 | 14.10 | 46859 | 6508.65 | 0.40% |
| 2024-03-28 | 13.77 | 13.80 | 0.05 | 0.36% | 13.55 | 13.89 | 36413 | 5014.47 | 0.31% |
| 2024-03-27 | 13.87 | 13.75 | -0.07 | -0.51% | 13.73 | 14.04 | 46701 | 6477.20 | 0.40% |
| 2024-03-26 | 13.70 | 13.82 | 0.18 | 1.32% | 13.65 | 14.01 | 57653 | 7961.24 | 0.49% |
| 2024-03-25 | 13.40 | 13.64 | 0.19 | 1.41% | 13.38 | 13.84 | 44838 | 6134.58 | 0.38% |
| 2024-03-22 | 13.60 | 13.45 | -0.03 | -0.22% | 13.30 | 13.60 | 29744 | 3990.00 | 0.26% |
| 2024-03-21 | 13.46 | 13.48 | 0.05 | 0.37% | 13.42 | 13.63 | 47433 | 6416.22 | 0.41% |
| 2024-03-20 | 13.44 | 13.43 | -0.01 | -0.07% | 13.30 | 13.65 | 45435 | 6116.85 | 0.39% |
| 2024-03-19 | 13.67 | 13.44 | -0.23 | -1.68% | 13.33 | 13.78 | 81854 | 11003.74 | 0.70% |
| 2024-03-18 | 13.71 | 13.67 | -0.05 | -0.36% | 13.55 | 13.85 | 66684 | 9105.20 | 0.57% |
| 2024-03-15 | 13.95 | 13.72 | -0.28 | -2.00% | 13.60 | 14.19 | 92216 | 12791.97 | 0.79% |
| 2024-03-14 | 13.75 | 14.00 | 0.20 | 1.45% | 13.58 | 14.05 | 76790 | 10633.28 | 0.66% |
| 2024-03-13 | 13.63 | 13.80 | 0.11 | 0.80% | 13.25 | 13.90 | 87706 | 11878.28 | 0.75% |
| 2024-03-12 | 14.21 | 13.69 | -0.60 | -4.20% | 13.65 | 14.23 | 64531 | 8938.46 | 0.55% |
| 2024-03-11 | 14.70 | 14.29 | -0.45 | -3.05% | 14.20 | 14.70 | 77628 | 11147.64 | 0.67% |
| 2024-03-08 | 14.23 | 14.74 | 0.54 | 3.80% | 14.16 | 14.80 | 70714 | 10261.06 | 0.61% |
| 2024-03-07 | 13.84 | 14.20 | 0.28 | 2.01% | 13.84 | 14.20 | 43263 | 6087.59 | 0.37% |
| 2024-03-06 | 14.12 | 13.92 | -0.21 | -1.49% | 13.84 | 14.15 | 40377 | 5636.49 | 0.35% |
| 2024-03-05 | 13.60 | 14.13 | 0.60 | 4.43% | 13.51 | 14.14 | 70486 | 9813.39 | 0.60% |
| 2024-03-04 | 13.59 | 13.53 | 0.04 | 0.30% | 13.42 | 13.70 | 66850 | 9069.40 | 0.57% |
| 2024-03-01 | 13.47 | 13.49 | 0.05 | 0.37% | 13.30 | 13.69 | 50278 | 6795.80 | 0.43% |
| 2024-02-29 | 13.21 | 13.44 | 0.21 | 1.59% | 13.14 | 13.59 | 78930 | 10563.67 | 0.68% |
| 2024-02-28 | 13.11 | 13.23 | 0.02 | 0.15% | 12.91 | 13.64 | 97834 | 12944.21 | 0.84% |
| 2024-02-27 | 13.28 | 13.21 | -0.12 | -0.90% | 13.01 | 13.30 | 82027 | 10785.66 | 0.70% |
| 2024-02-26 | 13.87 | 13.33 | -0.61 | -4.38% | 13.12 | 13.88 | 156539 | 20946.67 | 1.34% |
| 2024-02-23 | 14.09 | 13.94 | -0.23 | -1.62% | 13.80 | 14.23 | 76724 | 10724.15 | 0.66% |
| 2024-02-22 | 13.95 | 14.17 | 0.08 | 0.57% | 13.88 | 14.17 | 61927 | 8692.25 | 0.53% |
| 2024-02-21 | 14.27 | 14.09 | -0.34 | -2.36% | 13.81 | 14.43 | 92595 | 13014.98 | 0.79% |
| 2024-02-20 | 13.63 | 14.43 | 0.69 | 5.02% | 13.51 | 14.49 | 90057 | 12730.72 | 0.77% |
| 2024-02-19 | 13.06 | 13.74 | 0.67 | 5.13% | 12.95 | 13.90 | 93254 | 12621.69 | 0.80% |
| 2024-02-08 | 13.33 | 13.07 | -0.35 | -2.61% | 12.70 | 13.65 | 95757 | 12602.09 | 0.82% |
| 2024-02-07 | 13.29 | 13.42 | 0.05 | 0.37% | 13.05 | 13.50 | 89427 | 11833.89 | 0.77% |
| 2024-02-06 | 12.85 | 13.37 | 0.36 | 2.77% | 12.70 | 13.65 | 112869 | 14931.69 | 0.97% |
| 2024-02-05 | 12.65 | 13.01 | 0.35 | 2.76% | 12.43 | 13.15 | 95358 | 12170.77 | 0.82% |