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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-17 | 14.18 | 14.10 | -0.09 | -0.63% | 13.86 | 14.25 | 13589 | 1909.86 | 1.40% |
| 2024-05-16 | 13.95 | 14.19 | 0.10 | 0.71% | 13.93 | 14.24 | 10988 | 1553.72 | 1.13% |
| 2024-05-15 | 13.95 | 14.09 | 0.06 | 0.43% | 13.91 | 14.30 | 16183 | 2287.41 | 1.66% |
| 2024-05-14 | 13.72 | 14.03 | 0.31 | 2.26% | 13.72 | 14.06 | 14373 | 2007.78 | 1.48% |
| 2024-05-13 | 13.82 | 13.72 | -0.15 | -1.08% | 13.53 | 13.85 | 12565 | 1721.55 | 1.29% |
| 2024-05-10 | 14.02 | 13.87 | -0.19 | -1.35% | 13.81 | 14.10 | 10270 | 1429.32 | 1.06% |
| 2024-05-09 | 14.01 | 14.06 | 0.22 | 1.59% | 13.92 | 14.15 | 14696 | 2066.03 | 1.51% |
| 2024-05-08 | 14.23 | 13.84 | -0.39 | -2.74% | 13.83 | 14.23 | 15674 | 2186.05 | 1.61% |
| 2024-05-07 | 14.07 | 14.23 | 0.20 | 1.43% | 13.92 | 14.24 | 18344 | 2585.52 | 1.89% |
| 2024-05-06 | 13.81 | 14.03 | 0.24 | 1.74% | 13.81 | 14.13 | 22529 | 3145.34 | 2.32% |
| 2024-04-30 | 13.77 | 13.79 | 0.09 | 0.66% | 13.55 | 13.93 | 20087 | 2762.63 | 2.07% |
| 2024-04-29 | 13.50 | 13.70 | 0.45 | 3.40% | 13.25 | 13.81 | 21715 | 2950.05 | 2.23% |
| 2024-04-26 | 13.16 | 13.25 | -0.15 | -1.12% | 13.15 | 13.41 | 21707 | 2877.98 | 2.23% |
| 2024-04-25 | 13.01 | 13.40 | 0.25 | 1.90% | 13.01 | 13.75 | 31258 | 4186.83 | 3.22% |
| 2024-04-24 | 12.75 | 13.15 | -0.09 | -0.68% | 12.71 | 13.20 | 38496 | 5016.00 | 3.96% |
| 2024-04-23 | 12.69 | 13.24 | 1.20 | 9.97% | 12.69 | 13.24 | 18737 | 2470.82 | 1.93% |
| 2024-04-22 | 12.12 | 12.04 | -0.07 | -0.58% | 11.67 | 12.21 | 11118 | 1327.95 | 1.14% |
| 2024-04-19 | 12.31 | 12.11 | -0.31 | -2.50% | 12.03 | 12.55 | 16351 | 1995.83 | 1.68% |
| 2024-04-18 | 12.45 | 12.42 | -0.17 | -1.35% | 12.15 | 12.69 | 13688 | 1704.08 | 1.41% |
| 2024-04-17 | 11.66 | 12.59 | 1.10 | 9.57% | 11.66 | 12.60 | 22687 | 2789.55 | 2.33% |
| 2024-04-16 | 12.62 | 11.49 | -1.25 | -9.81% | 11.47 | 12.69 | 29636 | 3475.60 | 3.05% |
| 2024-04-15 | 13.81 | 12.74 | -1.23 | -8.80% | 12.59 | 13.93 | 34231 | 4453.30 | 3.52% |
| 2024-04-12 | 14.02 | 13.97 | 0.04 | 0.29% | 13.82 | 14.13 | 15415 | 2158.94 | 1.59% |
| 2024-04-11 | 13.81 | 13.93 | 0.04 | 0.29% | 13.53 | 14.11 | 14542 | 2028.87 | 1.50% |
| 2024-04-10 | 14.21 | 13.89 | -0.32 | -2.25% | 13.78 | 14.25 | 16122 | 2255.15 | 1.66% |
| 2024-04-09 | 13.86 | 14.21 | 0.36 | 2.60% | 13.77 | 14.26 | 19090 | 2682.10 | 1.96% |
| 2024-04-08 | 14.56 | 13.85 | -0.73 | -5.01% | 13.85 | 14.56 | 26628 | 3750.58 | 2.74% |
| 2024-04-03 | 14.48 | 14.58 | -0.08 | -0.55% | 14.15 | 14.66 | 38215 | 5482.77 | 3.93% |
| 2024-04-02 | 14.22 | 14.66 | 0.45 | 3.17% | 14.16 | 15.63 | 50095 | 7408.78 | 5.15% |
| 2024-04-01 | 13.95 | 14.21 | 0.37 | 2.67% | 13.89 | 14.24 | 15618 | 2203.49 | 1.61% |
| 2024-03-29 | 13.65 | 13.84 | 0.23 | 1.69% | 13.56 | 13.91 | 13929 | 1919.64 | 1.43% |
| 2024-03-28 | 13.30 | 13.61 | 0.28 | 2.10% | 13.25 | 13.77 | 13074 | 1773.50 | 1.34% |
| 2024-03-27 | 13.65 | 13.33 | -0.38 | -2.77% | 13.32 | 13.80 | 11683 | 1589.64 | 1.20% |
| 2024-03-26 | 13.76 | 13.71 | -0.05 | -0.36% | 13.45 | 13.89 | 17484 | 2391.81 | 1.80% |
| 2024-03-25 | 14.19 | 13.76 | -0.25 | -1.78% | 13.75 | 14.19 | 16883 | 2353.97 | 1.74% |
| 2024-03-22 | 14.27 | 14.01 | -0.26 | -1.82% | 14.00 | 14.34 | 14413 | 2038.95 | 1.48% |
| 2024-03-21 | 14.57 | 14.27 | -0.13 | -0.90% | 13.97 | 14.57 | 19850 | 2819.89 | 2.04% |
| 2024-03-20 | 14.06 | 14.40 | 0.34 | 2.42% | 14.03 | 14.40 | 16930 | 2405.86 | 1.74% |
| 2024-03-19 | 14.15 | 14.06 | -0.03 | -0.21% | 14.03 | 14.40 | 18945 | 2686.88 | 1.95% |
| 2024-03-18 | 13.96 | 14.09 | 0.07 | 0.50% | 13.79 | 14.14 | 26067 | 3642.87 | 2.68% |
| 2024-03-15 | 13.45 | 14.02 | 0.53 | 3.93% | 13.31 | 14.06 | 34589 | 4760.83 | 3.56% |
| 2024-03-14 | 13.33 | 13.49 | 0.09 | 0.67% | 13.23 | 13.51 | 21274 | 2850.48 | 2.19% |
| 2024-03-13 | 13.47 | 13.40 | 0.01 | 0.07% | 13.26 | 13.55 | 18681 | 2503.66 | 1.92% |
| 2024-03-12 | 13.15 | 13.39 | 0.29 | 2.21% | 13.00 | 13.40 | 22824 | 3010.33 | 2.35% |
| 2024-03-11 | 13.07 | 13.10 | 0.13 | 1.00% | 12.85 | 13.12 | 14819 | 1924.47 | 1.52% |
| 2024-03-08 | 12.97 | 12.97 | 0.05 | 0.39% | 12.75 | 13.09 | 14457 | 1864.27 | 1.49% |
| 2024-03-07 | 12.74 | 12.92 | 0.15 | 1.17% | 12.69 | 13.10 | 18563 | 2398.35 | 1.91% |
| 2024-03-06 | 12.42 | 12.77 | 0.28 | 2.24% | 12.30 | 12.86 | 15542 | 1961.79 | 1.60% |
| 2024-03-05 | 12.88 | 12.49 | -0.49 | -3.78% | 12.41 | 12.89 | 20125 | 2534.95 | 2.07% |
| 2024-03-04 | 13.10 | 12.98 | -0.13 | -0.99% | 12.66 | 13.19 | 17395 | 2245.22 | 1.79% |
| 2024-03-01 | 12.92 | 13.11 | 0.21 | 1.63% | 12.84 | 13.20 | 21946 | 2851.14 | 2.26% |
| 2024-02-29 | 12.41 | 12.90 | 0.40 | 3.20% | 12.27 | 13.06 | 38333 | 4888.86 | 3.94% |
| 2024-02-28 | 13.94 | 12.50 | -1.37 | -9.88% | 12.49 | 14.40 | 45262 | 6069.33 | 4.66% |
| 2024-02-27 | 13.51 | 13.87 | 0.29 | 2.14% | 13.39 | 13.89 | 19388 | 2664.68 | 1.99% |
| 2024-02-26 | 13.49 | 13.58 | 0.28 | 2.11% | 13.03 | 13.97 | 26111 | 3529.52 | 2.69% |
| 2024-02-23 | 12.56 | 13.30 | 0.75 | 5.98% | 12.56 | 13.43 | 28842 | 3743.62 | 2.97% |
| 2024-02-22 | 12.26 | 12.55 | 0.29 | 2.37% | 12.26 | 12.56 | 21206 | 2637.50 | 2.18% |
| 2024-02-21 | 11.74 | 12.26 | 0.44 | 3.72% | 11.66 | 12.70 | 27949 | 3429.13 | 2.87% |
| 2024-02-20 | 11.80 | 11.82 | 0.02 | 0.17% | 11.50 | 12.01 | 22561 | 2648.56 | 2.32% |
| 2024-02-19 | 11.17 | 11.80 | 0.88 | 8.06% | 11.14 | 11.99 | 43621 | 5069.41 | 4.49% |
| 2024-02-08 | 9.92 | 10.92 | 0.99 | 9.97% | 9.66 | 10.92 | 43479 | 4500.88 | 4.47% |
| 2024-02-07 | 10.71 | 9.93 | -0.72 | -6.76% | 9.66 | 10.76 | 49338 | 4987.47 | 5.07% |