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 | 13.94 | 13.82 | -0.17 | -1.22% | 13.79 | 14.06 | 25991 | 3615.44 | 0.62% |
| 2024-05-15 | 14.09 | 13.99 | -0.12 | -0.85% | 13.96 | 14.14 | 18925 | 2655.56 | 0.45% |
| 2024-05-14 | 14.02 | 14.11 | 0.09 | 0.64% | 13.99 | 14.11 | 29294 | 4118.69 | 0.70% |
| 2024-05-13 | 13.84 | 14.02 | 0.09 | 0.65% | 13.72 | 14.07 | 45698 | 6359.21 | 1.10% |
| 2024-05-10 | 13.90 | 13.93 | 0.02 | 0.14% | 13.85 | 13.99 | 24572 | 3421.88 | 0.59% |
| 2024-05-09 | 13.76 | 13.91 | 0.12 | 0.87% | 13.72 | 13.97 | 28955 | 4028.07 | 0.69% |
| 2024-05-08 | 13.88 | 13.79 | -0.13 | -0.93% | 13.76 | 13.90 | 26112 | 3606.33 | 0.63% |
| 2024-05-07 | 14.04 | 13.92 | -0.12 | -0.85% | 13.82 | 14.07 | 41053 | 5716.62 | 0.98% |
| 2024-05-06 | 14.03 | 14.04 | 0.10 | 0.72% | 13.95 | 14.10 | 48633 | 6823.79 | 1.17% |
| 2024-04-30 | 14.20 | 13.94 | -0.51 | -3.53% | 13.88 | 14.20 | 76925 | 10764.49 | 1.85% |
| 2024-04-29 | 14.28 | 14.45 | 0.27 | 1.90% | 13.98 | 14.45 | 70052 | 9963.82 | 1.68% |
| 2024-04-26 | 14.10 | 14.18 | 0.04 | 0.28% | 13.90 | 14.21 | 63522 | 8920.89 | 1.52% |
| 2024-04-25 | 13.77 | 14.14 | 0.34 | 2.46% | 13.76 | 14.28 | 70706 | 9946.44 | 1.70% |
| 2024-04-24 | 13.79 | 13.80 | 0.03 | 0.22% | 13.65 | 13.81 | 31509 | 4325.29 | 0.76% |
| 2024-04-23 | 13.81 | 13.77 | 0.00 | 0.00% | 13.70 | 13.83 | 30128 | 4142.15 | 0.72% |
| 2024-04-22 | 13.70 | 13.77 | 0.06 | 0.44% | 13.64 | 13.87 | 38762 | 5339.62 | 0.93% |
| 2024-04-19 | 13.69 | 13.71 | -0.02 | -0.15% | 13.60 | 13.91 | 49135 | 6751.63 | 1.18% |
| 2024-04-18 | 13.55 | 13.73 | 0.14 | 1.03% | 13.51 | 13.94 | 53496 | 7379.27 | 1.28% |
| 2024-04-17 | 13.40 | 13.59 | 0.35 | 2.64% | 13.30 | 13.61 | 46200 | 6234.83 | 1.11% |
| 2024-04-16 | 13.72 | 13.24 | -0.50 | -3.64% | 13.23 | 13.73 | 65895 | 8852.04 | 1.58% |
| 2024-04-15 | 13.53 | 13.74 | 0.14 | 1.03% | 13.37 | 13.89 | 61176 | 8366.02 | 1.47% |
| 2024-04-12 | 13.66 | 13.60 | -0.01 | -0.07% | 13.58 | 13.80 | 30908 | 4225.36 | 0.74% |
| 2024-04-11 | 13.44 | 13.61 | 0.17 | 1.26% | 13.34 | 13.72 | 35286 | 4797.70 | 0.85% |
| 2024-04-10 | 13.58 | 13.44 | -0.12 | -0.88% | 13.42 | 13.62 | 25796 | 3487.56 | 0.62% |
| 2024-04-09 | 13.36 | 13.56 | 0.13 | 0.97% | 13.30 | 13.56 | 29700 | 3988.28 | 0.71% |
| 2024-04-08 | 13.44 | 13.43 | -0.08 | -0.59% | 13.41 | 13.58 | 33126 | 4474.53 | 0.79% |
| 2024-04-03 | 13.50 | 13.51 | 0.02 | 0.15% | 13.32 | 13.54 | 42988 | 5774.88 | 1.03% |
| 2024-04-02 | 13.36 | 13.49 | 0.13 | 0.97% | 13.34 | 13.50 | 54935 | 7394.61 | 1.32% |
| 2024-04-01 | 13.17 | 13.36 | 0.25 | 1.91% | 13.13 | 13.38 | 45043 | 5967.27 | 1.08% |
| 2024-03-29 | 12.90 | 13.11 | 0.20 | 1.55% | 12.89 | 13.13 | 40949 | 5337.35 | 0.98% |
| 2024-03-28 | 12.77 | 12.91 | 0.11 | 0.86% | 12.77 | 12.94 | 24008 | 3090.62 | 0.58% |
| 2024-03-27 | 12.90 | 12.80 | -0.11 | -0.85% | 12.79 | 12.94 | 18955 | 2440.96 | 0.45% |
| 2024-03-26 | 12.82 | 12.91 | 0.06 | 0.47% | 12.80 | 12.94 | 21344 | 2746.03 | 0.51% |
| 2024-03-25 | 12.83 | 12.85 | -0.06 | -0.46% | 12.80 | 12.98 | 24534 | 3166.17 | 0.59% |
| 2024-03-22 | 12.94 | 12.91 | -0.04 | -0.31% | 12.71 | 12.99 | 33923 | 4361.38 | 0.81% |
| 2024-03-21 | 13.11 | 12.95 | -0.13 | -0.99% | 12.92 | 13.13 | 33452 | 4349.94 | 0.80% |
| 2024-03-20 | 13.07 | 13.08 | 0.00 | 0.00% | 13.00 | 13.12 | 30444 | 3974.72 | 0.73% |
| 2024-03-19 | 13.17 | 13.08 | -0.14 | -1.06% | 13.07 | 13.23 | 30218 | 3965.18 | 0.72% |
| 2024-03-18 | 13.03 | 13.22 | 0.21 | 1.61% | 13.02 | 13.24 | 38686 | 5093.18 | 0.93% |
| 2024-03-15 | 13.08 | 13.01 | -0.08 | -0.61% | 12.94 | 13.11 | 48960 | 6367.57 | 1.17% |
| 2024-03-14 | 12.93 | 13.09 | 0.19 | 1.47% | 12.90 | 13.17 | 62692 | 8194.71 | 1.50% |
| 2024-03-13 | 13.02 | 12.90 | -0.12 | -0.92% | 12.85 | 13.02 | 33051 | 4274.36 | 0.79% |
| 2024-03-12 | 12.98 | 13.02 | 0.04 | 0.31% | 12.94 | 13.11 | 39057 | 5086.74 | 0.94% |
| 2024-03-11 | 12.90 | 12.98 | 0.08 | 0.62% | 12.85 | 13.00 | 29294 | 3785.72 | 0.70% |
| 2024-03-08 | 12.93 | 12.90 | -0.04 | -0.31% | 12.80 | 12.99 | 42767 | 5500.71 | 1.03% |
| 2024-03-07 | 13.49 | 12.94 | -0.61 | -4.50% | 12.92 | 13.49 | 50297 | 6644.21 | 1.21% |
| 2024-03-06 | 13.07 | 13.55 | 0.48 | 3.67% | 13.01 | 13.55 | 69638 | 9309.76 | 1.67% |
| 2024-03-05 | 13.00 | 13.07 | 0.01 | 0.08% | 12.90 | 13.10 | 29516 | 3837.95 | 0.71% |
| 2024-03-04 | 12.91 | 13.06 | 0.14 | 1.08% | 12.81 | 13.10 | 31389 | 4070.50 | 0.75% |
| 2024-03-01 | 12.87 | 12.92 | 0.05 | 0.39% | 12.77 | 12.93 | 21381 | 2749.67 | 0.51% |
| 2024-02-29 | 12.62 | 12.87 | 0.21 | 1.66% | 12.61 | 12.88 | 24138 | 3079.32 | 0.58% |
| 2024-02-28 | 12.96 | 12.66 | -0.29 | -2.24% | 12.66 | 13.12 | 39806 | 5145.39 | 0.95% |
| 2024-02-27 | 12.81 | 12.95 | 0.12 | 0.94% | 12.73 | 12.95 | 23457 | 3021.00 | 0.56% |
| 2024-02-26 | 12.88 | 12.83 | -0.06 | -0.47% | 12.77 | 12.99 | 30400 | 3917.67 | 0.73% |
| 2024-02-23 | 12.90 | 12.89 | 0.02 | 0.16% | 12.77 | 12.92 | 21686 | 2782.42 | 0.52% |
| 2024-02-22 | 12.90 | 12.87 | -0.04 | -0.31% | 12.76 | 12.97 | 33139 | 4264.32 | 0.79% |
| 2024-02-21 | 12.85 | 12.91 | -0.04 | -0.31% | 12.85 | 13.21 | 48496 | 6325.17 | 1.16% |
| 2024-02-20 | 12.80 | 12.95 | -0.02 | -0.15% | 12.71 | 13.06 | 37449 | 4840.14 | 0.90% |
| 2024-02-19 | 12.62 | 12.97 | 0.35 | 2.77% | 12.62 | 13.00 | 68420 | 8788.19 | 1.64% |
| 2024-02-08 | 12.04 | 12.62 | 0.69 | 5.78% | 11.90 | 12.76 | 66923 | 8291.35 | 1.61% |
| 2024-02-07 | 11.85 | 11.93 | 0.05 | 0.42% | 11.66 | 12.07 | 40560 | 4826.73 | 0.97% |
| 2024-02-06 | 11.04 | 11.88 | 0.58 | 5.13% | 10.96 | 11.99 | 48810 | 5611.33 | 1.17% |