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 | 14.10 | 14.13 | 0.00 | 0.00% | 14.05 | 14.28 | 63234 | 8967.06 | 0.52% |
| 2024-05-13 | 14.41 | 14.13 | -0.28 | -1.94% | 13.93 | 14.41 | 94277 | 13335.51 | 0.77% |
| 2024-05-10 | 14.69 | 14.41 | -0.33 | -2.24% | 14.34 | 14.80 | 90676 | 13144.51 | 0.74% |
| 2024-05-09 | 14.26 | 14.74 | 0.51 | 3.58% | 14.19 | 14.77 | 140548 | 20447.45 | 1.15% |
| 2024-05-08 | 14.41 | 14.23 | -0.25 | -1.73% | 14.18 | 14.47 | 94457 | 13471.71 | 0.77% |
| 2024-05-07 | 14.28 | 14.48 | 0.19 | 1.33% | 14.24 | 14.58 | 134490 | 19478.97 | 1.10% |
| 2024-05-06 | 14.28 | 14.29 | -0.01 | -0.07% | 14.21 | 14.48 | 92228 | 13199.48 | 0.75% |
| 2024-04-30 | 14.56 | 14.30 | -0.25 | -1.72% | 14.09 | 14.56 | 151362 | 21567.42 | 1.23% |
| 2024-04-29 | 14.40 | 14.55 | 0.08 | 0.55% | 14.40 | 14.69 | 144113 | 20947.57 | 1.18% |
| 2024-04-26 | 14.49 | 14.47 | -0.07 | -0.48% | 14.41 | 14.74 | 172842 | 25183.04 | 1.41% |
| 2024-04-25 | 14.78 | 14.54 | -0.48 | -3.20% | 14.40 | 14.78 | 162112 | 23580.80 | 1.32% |
| 2024-04-24 | 14.50 | 15.02 | 0.64 | 4.45% | 14.45 | 15.09 | 241763 | 35794.34 | 1.97% |
| 2024-04-23 | 14.64 | 14.38 | -0.60 | -4.01% | 14.30 | 14.83 | 227643 | 33086.63 | 1.86% |
| 2024-04-22 | 14.50 | 14.98 | 0.97 | 6.92% | 14.16 | 15.05 | 391372 | 57575.07 | 3.19% |
| 2024-04-19 | 13.68 | 14.01 | 0.18 | 1.30% | 13.60 | 14.05 | 142733 | 19837.33 | 1.16% |
| 2024-04-18 | 13.40 | 13.83 | 0.43 | 3.21% | 13.24 | 14.05 | 172230 | 23613.81 | 1.40% |
| 2024-04-17 | 12.90 | 13.40 | 0.64 | 5.02% | 12.90 | 13.40 | 79421 | 10472.49 | 0.65% |
| 2024-04-16 | 13.21 | 12.76 | -0.49 | -3.70% | 12.70 | 13.22 | 82931 | 10752.50 | 0.68% |
| 2024-04-15 | 13.08 | 13.25 | 0.21 | 1.61% | 12.92 | 13.50 | 84738 | 11236.79 | 0.69% |
| 2024-04-12 | 13.05 | 13.04 | -0.06 | -0.46% | 12.98 | 13.24 | 56620 | 7411.84 | 0.46% |
| 2024-04-11 | 13.08 | 13.10 | -0.11 | -0.83% | 13.02 | 13.28 | 55659 | 7327.22 | 0.45% |
| 2024-04-10 | 13.28 | 13.21 | -0.18 | -1.34% | 12.99 | 13.36 | 63508 | 8343.33 | 0.52% |
| 2024-04-09 | 13.40 | 13.39 | 0.05 | 0.37% | 13.28 | 13.60 | 59972 | 8044.81 | 0.49% |
| 2024-04-08 | 13.75 | 13.34 | -0.49 | -3.54% | 13.33 | 13.83 | 94884 | 12836.13 | 0.77% |
| 2024-04-03 | 14.02 | 13.83 | -0.28 | -1.98% | 13.68 | 14.05 | 92997 | 12849.30 | 0.76% |
| 2024-04-02 | 14.16 | 14.11 | -0.19 | -1.33% | 13.96 | 14.20 | 97356 | 13706.13 | 0.79% |
| 2024-04-01 | 14.48 | 14.30 | -0.16 | -1.11% | 14.02 | 14.60 | 140586 | 19982.31 | 1.15% |
| 2024-03-29 | 13.97 | 14.46 | 0.58 | 4.18% | 13.72 | 14.54 | 175133 | 24862.38 | 1.43% |
| 2024-03-28 | 13.01 | 13.88 | 1.04 | 8.10% | 13.01 | 14.05 | 158886 | 21728.10 | 1.30% |
| 2024-03-27 | 13.31 | 12.84 | -0.51 | -3.82% | 12.84 | 13.31 | 86271 | 11237.39 | 0.70% |
| 2024-03-26 | 13.45 | 13.35 | -0.19 | -1.40% | 13.22 | 13.74 | 105197 | 14131.28 | 0.86% |
| 2024-03-25 | 14.18 | 13.54 | -0.69 | -4.85% | 13.54 | 14.19 | 154753 | 21469.68 | 1.26% |
| 2024-03-22 | 14.68 | 14.23 | -0.25 | -1.73% | 14.17 | 14.68 | 143466 | 20584.88 | 1.17% |
| 2024-03-21 | 14.25 | 14.48 | 0.23 | 1.61% | 14.02 | 14.61 | 171632 | 24659.64 | 1.40% |
| 2024-03-20 | 14.12 | 14.25 | 0.25 | 1.79% | 13.93 | 14.26 | 92012 | 12962.14 | 0.75% |
| 2024-03-19 | 13.80 | 14.00 | 0.02 | 0.14% | 13.73 | 14.32 | 135132 | 18962.62 | 1.10% |
| 2024-03-18 | 13.30 | 13.98 | 0.66 | 4.95% | 13.25 | 13.98 | 141720 | 19537.84 | 1.16% |
| 2024-03-15 | 13.12 | 13.32 | 0.14 | 1.06% | 13.06 | 13.32 | 47990 | 6325.10 | 0.39% |
| 2024-03-14 | 13.36 | 13.18 | -0.24 | -1.79% | 13.08 | 13.43 | 57067 | 7544.65 | 0.47% |
| 2024-03-13 | 13.48 | 13.42 | -0.08 | -0.59% | 13.25 | 13.59 | 82827 | 11117.68 | 0.68% |
| 2024-03-12 | 13.10 | 13.50 | 0.45 | 3.45% | 13.03 | 13.62 | 134837 | 18038.72 | 1.10% |
| 2024-03-11 | 12.77 | 13.05 | 0.26 | 2.03% | 12.72 | 13.12 | 72707 | 9403.35 | 0.59% |
| 2024-03-08 | 12.47 | 12.79 | 0.27 | 2.16% | 12.46 | 12.83 | 48070 | 6086.53 | 0.39% |
| 2024-03-07 | 12.83 | 12.52 | -0.25 | -1.96% | 12.51 | 12.90 | 49677 | 6325.94 | 0.41% |
| 2024-03-06 | 12.72 | 12.77 | -0.01 | -0.08% | 12.55 | 12.92 | 47456 | 6043.71 | 0.39% |
| 2024-03-05 | 12.65 | 12.78 | 0.06 | 0.47% | 12.64 | 12.92 | 62354 | 7988.64 | 0.51% |
| 2024-03-04 | 12.95 | 12.72 | -0.20 | -1.55% | 12.63 | 13.00 | 68748 | 8776.82 | 0.56% |
| 2024-03-01 | 12.78 | 12.92 | 0.14 | 1.10% | 12.68 | 12.95 | 61093 | 7853.32 | 0.50% |
| 2024-02-29 | 12.23 | 12.78 | 0.43 | 3.48% | 12.22 | 12.79 | 67611 | 8507.16 | 0.55% |
| 2024-02-28 | 12.90 | 12.35 | -0.52 | -4.04% | 12.35 | 13.06 | 93360 | 11866.93 | 0.76% |
| 2024-02-27 | 12.40 | 12.87 | 0.39 | 3.13% | 12.38 | 12.88 | 76641 | 9691.69 | 0.63% |
| 2024-02-26 | 12.43 | 12.48 | 0.01 | 0.08% | 12.36 | 12.63 | 67115 | 8388.06 | 0.55% |
| 2024-02-23 | 12.45 | 12.47 | 0.02 | 0.16% | 12.25 | 12.55 | 83610 | 10371.74 | 0.68% |
| 2024-02-22 | 12.33 | 12.45 | -0.05 | -0.40% | 12.28 | 12.54 | 62932 | 7795.17 | 0.51% |
| 2024-02-21 | 11.96 | 12.50 | 0.48 | 3.99% | 11.80 | 12.67 | 110640 | 13657.31 | 0.90% |
| 2024-02-20 | 12.11 | 12.02 | -0.14 | -1.15% | 11.81 | 12.11 | 62314 | 7429.97 | 0.51% |
| 2024-02-19 | 12.06 | 12.16 | 0.18 | 1.50% | 11.96 | 12.42 | 113367 | 13816.76 | 0.92% |
| 2024-02-08 | 11.55 | 11.98 | 0.45 | 3.90% | 11.55 | 12.30 | 125297 | 15101.04 | 1.02% |
| 2024-02-07 | 10.82 | 11.53 | 0.72 | 6.66% | 10.80 | 11.70 | 145082 | 16608.82 | 1.18% |
| 2024-02-06 | 9.83 | 10.81 | 0.96 | 9.75% | 9.79 | 10.84 | 141808 | 14817.56 | 1.16% |
| 2024-02-05 | 10.48 | 9.85 | -0.79 | -7.42% | 9.68 | 10.51 | 111998 | 11252.68 | 0.91% |