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 | 13.35 | 13.56 | 0.20 | 1.50% | 13.34 | 13.63 | 139391 | 18809.84 | 1.27% |
| 2024-05-13 | 13.42 | 13.36 | -0.15 | -1.11% | 13.26 | 13.45 | 120638 | 16084.75 | 1.10% |
| 2024-05-10 | 13.50 | 13.51 | 0.01 | 0.07% | 13.37 | 13.61 | 105256 | 14175.84 | 0.96% |
| 2024-05-09 | 13.32 | 13.50 | 0.24 | 1.81% | 13.31 | 13.59 | 121501 | 16379.20 | 1.11% |
| 2024-05-08 | 13.53 | 13.26 | -0.27 | -2.00% | 13.23 | 13.54 | 142915 | 19049.50 | 1.31% |
| 2024-05-07 | 13.66 | 13.53 | -0.11 | -0.81% | 13.49 | 13.67 | 130859 | 17749.07 | 1.20% |
| 2024-05-06 | 13.80 | 13.64 | 0.00 | 0.00% | 13.63 | 13.92 | 205115 | 28229.71 | 1.88% |
| 2024-04-30 | 13.63 | 13.64 | -0.05 | -0.37% | 13.49 | 13.71 | 147389 | 20048.52 | 1.35% |
| 2024-04-29 | 13.35 | 13.69 | 0.14 | 1.03% | 13.35 | 13.82 | 245008 | 33422.46 | 2.24% |
| 2024-04-26 | 13.00 | 13.55 | 0.51 | 3.91% | 12.99 | 13.56 | 249884 | 33292.89 | 2.29% |
| 2024-04-25 | 12.88 | 13.04 | 0.14 | 1.09% | 12.75 | 13.06 | 160976 | 20830.62 | 1.47% |
| 2024-04-24 | 12.80 | 12.90 | 0.12 | 0.94% | 12.67 | 12.94 | 163735 | 20999.66 | 1.50% |
| 2024-04-23 | 13.01 | 12.78 | -0.29 | -2.22% | 12.75 | 13.10 | 205493 | 26478.27 | 1.88% |
| 2024-04-22 | 12.97 | 13.07 | 0.43 | 3.40% | 12.95 | 13.53 | 329336 | 43347.67 | 3.01% |
| 2024-04-19 | 12.78 | 12.64 | -0.22 | -1.71% | 12.59 | 12.85 | 151912 | 19256.00 | 1.39% |
| 2024-04-18 | 12.84 | 12.86 | -0.04 | -0.31% | 12.76 | 12.98 | 152878 | 19703.59 | 1.40% |
| 2024-04-17 | 12.68 | 12.90 | 0.32 | 2.54% | 12.66 | 12.99 | 181301 | 23294.17 | 1.66% |
| 2024-04-16 | 12.99 | 12.58 | -0.45 | -3.45% | 12.58 | 13.10 | 177043 | 22669.44 | 1.62% |
| 2024-04-15 | 13.16 | 13.03 | -0.12 | -0.91% | 12.79 | 13.31 | 186772 | 24408.82 | 1.71% |
| 2024-04-12 | 13.34 | 13.15 | -0.17 | -1.28% | 13.12 | 13.43 | 125659 | 16666.18 | 1.15% |
| 2024-04-11 | 13.32 | 13.32 | -0.05 | -0.37% | 13.24 | 13.46 | 125096 | 16707.28 | 1.14% |
| 2024-04-10 | 13.46 | 13.37 | -0.16 | -1.18% | 13.20 | 13.56 | 139788 | 18695.84 | 1.28% |
| 2024-04-09 | 13.15 | 13.53 | 0.37 | 2.81% | 13.14 | 13.54 | 141868 | 19009.94 | 1.30% |
| 2024-04-08 | 13.55 | 13.16 | -0.42 | -3.09% | 13.16 | 13.55 | 159416 | 21181.05 | 1.46% |
| 2024-04-03 | 13.65 | 13.58 | -0.06 | -0.44% | 13.48 | 13.72 | 124664 | 16898.55 | 1.14% |
| 2024-04-02 | 13.80 | 13.64 | -0.12 | -0.87% | 13.53 | 13.85 | 131441 | 17952.16 | 1.20% |
| 2024-04-01 | 13.36 | 13.76 | 0.43 | 3.23% | 13.36 | 13.79 | 170964 | 23265.22 | 1.56% |
| 2024-03-29 | 13.40 | 13.33 | -0.09 | -0.67% | 13.17 | 13.45 | 119897 | 15922.73 | 1.10% |
| 2024-03-28 | 13.25 | 13.42 | 0.11 | 0.83% | 13.25 | 13.56 | 111533 | 14993.82 | 1.02% |
| 2024-03-27 | 13.54 | 13.31 | -0.35 | -2.56% | 13.30 | 13.60 | 120917 | 16286.09 | 1.11% |
| 2024-03-26 | 13.75 | 13.66 | -0.07 | -0.51% | 13.47 | 13.78 | 131270 | 17869.66 | 1.20% |
| 2024-03-25 | 14.10 | 13.73 | -0.41 | -2.90% | 13.72 | 14.12 | 146233 | 20291.84 | 1.34% |
| 2024-03-22 | 14.54 | 14.14 | -0.43 | -2.95% | 14.10 | 14.54 | 150154 | 21393.25 | 1.37% |
| 2024-03-21 | 14.65 | 14.57 | -0.08 | -0.55% | 14.49 | 14.71 | 119062 | 17373.80 | 1.09% |
| 2024-03-20 | 14.61 | 14.65 | 0.01 | 0.07% | 14.54 | 14.68 | 103879 | 15179.94 | 0.95% |
| 2024-03-19 | 14.88 | 14.64 | -0.32 | -2.14% | 14.62 | 14.92 | 162152 | 23891.18 | 1.48% |
| 2024-03-18 | 14.80 | 14.96 | 0.09 | 0.61% | 14.75 | 14.98 | 165671 | 24641.95 | 1.52% |
| 2024-03-15 | 14.43 | 14.87 | 0.34 | 2.34% | 14.43 | 14.93 | 200251 | 29560.60 | 1.83% |
| 2024-03-14 | 14.60 | 14.53 | -0.12 | -0.82% | 14.47 | 14.87 | 121164 | 17763.08 | 1.11% |
| 2024-03-13 | 14.88 | 14.65 | -0.29 | -1.94% | 14.52 | 14.94 | 160958 | 23631.47 | 1.47% |
| 2024-03-12 | 14.43 | 14.94 | 0.47 | 3.25% | 14.41 | 14.95 | 205193 | 30193.24 | 1.88% |
| 2024-03-11 | 14.08 | 14.47 | 0.35 | 2.48% | 14.05 | 14.48 | 147640 | 21080.45 | 1.35% |
| 2024-03-08 | 14.17 | 14.12 | -0.13 | -0.91% | 13.95 | 14.27 | 130805 | 18405.99 | 1.20% |
| 2024-03-07 | 14.50 | 14.25 | -0.29 | -1.99% | 14.22 | 14.61 | 155935 | 22494.74 | 1.43% |
| 2024-03-06 | 14.58 | 14.54 | -0.04 | -0.27% | 14.43 | 14.68 | 128239 | 18635.47 | 1.17% |
| 2024-03-05 | 14.79 | 14.58 | -0.23 | -1.55% | 14.50 | 14.80 | 153220 | 22387.04 | 1.40% |
| 2024-03-04 | 15.03 | 14.81 | -0.22 | -1.46% | 14.70 | 15.08 | 146400 | 21704.07 | 1.34% |
| 2024-03-01 | 15.08 | 15.03 | -0.09 | -0.60% | 14.92 | 15.18 | 116232 | 17444.41 | 1.06% |
| 2024-02-29 | 14.74 | 15.12 | 0.29 | 1.96% | 14.71 | 15.12 | 149639 | 22419.31 | 1.37% |
| 2024-02-28 | 15.14 | 14.83 | -0.34 | -2.24% | 14.81 | 15.43 | 201370 | 30537.10 | 1.84% |
| 2024-02-27 | 14.82 | 15.17 | 0.26 | 1.74% | 14.79 | 15.17 | 149576 | 22494.50 | 1.37% |
| 2024-02-26 | 14.81 | 14.91 | 0.06 | 0.40% | 14.70 | 15.02 | 145008 | 21559.55 | 1.33% |
| 2024-02-23 | 14.75 | 14.85 | 0.09 | 0.61% | 14.55 | 14.86 | 142317 | 20948.03 | 1.30% |
| 2024-02-22 | 14.68 | 14.76 | 0.02 | 0.14% | 14.60 | 14.82 | 106032 | 15582.51 | 0.97% |
| 2024-02-21 | 14.50 | 14.74 | 0.12 | 0.82% | 14.40 | 15.03 | 173666 | 25659.84 | 1.59% |
| 2024-02-20 | 14.56 | 14.62 | 0.07 | 0.48% | 14.42 | 14.77 | 131870 | 19243.70 | 1.21% |
| 2024-02-19 | 15.00 | 14.55 | -0.09 | -0.61% | 14.39 | 15.08 | 181225 | 26663.80 | 1.66% |
| 2024-02-08 | 14.49 | 14.64 | 0.14 | 0.97% | 14.49 | 15.25 | 251249 | 37430.56 | 2.30% |
| 2024-02-07 | 13.71 | 14.50 | 0.77 | 5.61% | 13.63 | 14.50 | 250734 | 35676.46 | 2.29% |
| 2024-02-06 | 12.66 | 13.73 | 0.85 | 6.60% | 12.48 | 13.91 | 196622 | 26116.38 | 1.80% |
| 2024-02-05 | 13.31 | 12.88 | -0.60 | -4.45% | 12.32 | 13.35 | 239082 | 30751.68 | 2.19% |