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 | 13.74 | 13.93 | 0.19 | 1.38% | 13.73 | 13.95 | 251722 | 34817.17 | 0.34% |
| 2024-05-16 | 13.75 | 13.74 | 0.01 | 0.07% | 13.73 | 13.88 | 230194 | 31755.98 | 0.31% |
| 2024-05-15 | 13.99 | 13.73 | -0.20 | -1.44% | 13.73 | 13.99 | 284596 | 39339.92 | 0.38% |
| 2024-05-14 | 13.95 | 13.93 | -0.02 | -0.14% | 13.84 | 13.97 | 243575 | 33853.43 | 0.33% |
| 2024-05-13 | 13.87 | 13.95 | 0.07 | 0.50% | 13.75 | 14.02 | 325285 | 45217.95 | 0.43% |
| 2024-05-10 | 13.81 | 13.88 | 0.08 | 0.58% | 13.79 | 13.92 | 312069 | 43233.21 | 0.42% |
| 2024-05-09 | 13.70 | 13.80 | 0.09 | 0.66% | 13.70 | 13.83 | 237418 | 32720.35 | 0.32% |
| 2024-05-08 | 13.81 | 13.71 | -0.12 | -0.87% | 13.66 | 13.83 | 240753 | 33079.56 | 0.32% |
| 2024-05-07 | 13.86 | 13.83 | -0.03 | -0.22% | 13.78 | 13.87 | 276907 | 38281.50 | 0.37% |
| 2024-05-06 | 13.90 | 13.86 | 0.10 | 0.73% | 13.81 | 13.96 | 420374 | 58349.12 | 0.56% |
| 2024-04-30 | 13.90 | 13.76 | -0.12 | -0.86% | 13.65 | 13.91 | 351263 | 48365.20 | 0.47% |
| 2024-04-29 | 13.85 | 13.88 | 0.02 | 0.14% | 13.74 | 14.03 | 658653 | 91575.65 | 0.88% |
| 2024-04-26 | 13.60 | 13.86 | 0.51 | 3.82% | 13.42 | 13.92 | 707636 | 96821.46 | 0.95% |
| 2024-04-25 | 13.28 | 13.35 | 0.02 | 0.15% | 13.27 | 13.42 | 160892 | 21463.24 | 0.22% |
| 2024-04-24 | 13.30 | 13.33 | 0.02 | 0.15% | 13.16 | 13.36 | 219157 | 29097.80 | 0.29% |
| 2024-04-23 | 13.39 | 13.31 | -0.09 | -0.67% | 13.30 | 13.47 | 201108 | 26917.88 | 0.27% |
| 2024-04-22 | 13.40 | 13.40 | -0.01 | -0.07% | 13.36 | 13.52 | 227194 | 30495.42 | 0.30% |
| 2024-04-19 | 13.39 | 13.41 | -0.03 | -0.22% | 13.35 | 13.48 | 235571 | 31594.87 | 0.31% |
| 2024-04-18 | 13.35 | 13.44 | 0.05 | 0.37% | 13.30 | 13.57 | 394840 | 53100.50 | 0.53% |
| 2024-04-17 | 13.16 | 13.39 | 0.23 | 1.75% | 13.10 | 13.39 | 331175 | 43947.99 | 0.44% |
| 2024-04-16 | 13.22 | 13.16 | -0.16 | -1.20% | 13.12 | 13.36 | 279917 | 37034.80 | 0.37% |
| 2024-04-15 | 13.05 | 13.32 | 0.27 | 2.07% | 12.93 | 13.35 | 379855 | 50182.03 | 0.51% |
| 2024-04-12 | 13.27 | 13.05 | -0.22 | -1.66% | 13.03 | 13.33 | 325895 | 42825.99 | 0.44% |
| 2024-04-11 | 13.30 | 13.27 | -0.07 | -0.52% | 13.26 | 13.41 | 247226 | 32971.16 | 0.33% |
| 2024-04-10 | 13.51 | 13.34 | -0.20 | -1.48% | 13.28 | 13.55 | 376075 | 50394.70 | 0.50% |
| 2024-04-09 | 13.51 | 13.54 | 0.01 | 0.07% | 13.48 | 13.59 | 300734 | 40685.34 | 0.40% |
| 2024-04-08 | 13.56 | 13.53 | -0.20 | -1.46% | 13.43 | 13.68 | 364265 | 49339.25 | 0.49% |
| 2024-04-03 | 13.81 | 13.73 | -0.09 | -0.65% | 13.71 | 13.84 | 303441 | 41764.79 | 0.41% |
| 2024-04-02 | 13.96 | 13.82 | -0.15 | -1.07% | 13.78 | 13.98 | 380725 | 52781.70 | 0.51% |
| 2024-04-01 | 13.89 | 13.97 | 0.10 | 0.72% | 13.87 | 14.03 | 470622 | 65534.89 | 0.63% |
| 2024-03-29 | 13.95 | 13.87 | -0.38 | -2.67% | 13.60 | 13.98 | 596200 | 82043.16 | 0.80% |
| 2024-03-28 | 14.28 | 14.25 | -0.02 | -0.14% | 14.18 | 14.38 | 253566 | 36164.70 | 0.34% |
| 2024-03-27 | 14.37 | 14.27 | -0.16 | -1.11% | 14.26 | 14.45 | 164863 | 23705.16 | 0.22% |
| 2024-03-26 | 14.37 | 14.43 | 0.07 | 0.49% | 14.36 | 14.45 | 160937 | 23170.02 | 0.22% |
| 2024-03-25 | 14.55 | 14.36 | -0.29 | -1.98% | 14.29 | 14.60 | 361860 | 52307.93 | 0.48% |
| 2024-03-22 | 14.78 | 14.65 | -0.13 | -0.88% | 14.50 | 14.79 | 276106 | 40387.22 | 0.37% |
| 2024-03-21 | 14.83 | 14.78 | 0.02 | 0.14% | 14.72 | 14.94 | 238405 | 35346.54 | 0.32% |
| 2024-03-20 | 14.77 | 14.76 | 0.00 | 0.00% | 14.70 | 14.85 | 205679 | 30382.61 | 0.27% |
| 2024-03-19 | 14.99 | 14.76 | -0.24 | -1.60% | 14.72 | 15.01 | 274437 | 40801.15 | 0.37% |
| 2024-03-18 | 14.75 | 15.00 | 0.28 | 1.90% | 14.75 | 15.07 | 396781 | 59321.17 | 0.53% |
| 2024-03-15 | 14.69 | 14.72 | 0.02 | 0.14% | 14.63 | 14.76 | 196899 | 28936.67 | 0.26% |
| 2024-03-14 | 14.76 | 14.70 | -0.09 | -0.61% | 14.64 | 14.86 | 204304 | 30147.75 | 0.27% |
| 2024-03-13 | 14.98 | 14.79 | -0.21 | -1.40% | 14.74 | 15.01 | 296223 | 43935.56 | 0.40% |
| 2024-03-12 | 15.03 | 15.00 | 0.01 | 0.07% | 14.91 | 15.06 | 243176 | 36438.49 | 0.33% |
| 2024-03-11 | 14.84 | 14.99 | 0.17 | 1.15% | 14.82 | 14.99 | 250943 | 37388.84 | 0.34% |
| 2024-03-08 | 14.82 | 14.82 | -0.03 | -0.20% | 14.79 | 14.88 | 218111 | 32348.07 | 0.29% |
| 2024-03-07 | 14.92 | 14.85 | -0.07 | -0.47% | 14.75 | 15.00 | 307426 | 45798.27 | 0.41% |
| 2024-03-06 | 14.96 | 14.92 | -0.05 | -0.33% | 14.89 | 15.03 | 245484 | 36701.55 | 0.33% |
| 2024-03-05 | 14.91 | 14.97 | 0.01 | 0.07% | 14.86 | 15.01 | 259389 | 38758.84 | 0.35% |
| 2024-03-04 | 15.11 | 14.96 | -0.14 | -0.93% | 14.94 | 15.14 | 264378 | 39689.18 | 0.35% |
| 2024-03-01 | 15.09 | 15.10 | 0.01 | 0.07% | 14.99 | 15.16 | 344088 | 51826.55 | 0.46% |
| 2024-02-29 | 14.91 | 15.09 | 0.13 | 0.87% | 14.89 | 15.10 | 419499 | 62848.67 | 0.56% |
| 2024-02-28 | 15.12 | 14.96 | -0.13 | -0.86% | 14.94 | 15.29 | 451790 | 68394.84 | 0.60% |
| 2024-02-27 | 15.02 | 15.09 | 0.07 | 0.47% | 14.98 | 15.09 | 280971 | 42218.49 | 0.38% |
| 2024-02-26 | 15.17 | 15.02 | -0.16 | -1.05% | 15.02 | 15.20 | 260177 | 39305.50 | 0.35% |
| 2024-02-23 | 15.25 | 15.18 | -0.04 | -0.26% | 15.13 | 15.31 | 299914 | 45564.49 | 0.40% |
| 2024-02-22 | 15.09 | 15.22 | 0.13 | 0.86% | 15.04 | 15.24 | 277845 | 42088.80 | 0.37% |
| 2024-02-21 | 14.88 | 15.09 | 0.13 | 0.87% | 14.84 | 15.33 | 476402 | 72097.15 | 0.64% |
| 2024-02-20 | 14.78 | 14.96 | 0.17 | 1.15% | 14.71 | 15.08 | 327750 | 48914.96 | 0.44% |
| 2024-02-19 | 14.80 | 14.79 | -0.07 | -0.47% | 14.57 | 14.81 | 330727 | 48742.29 | 0.44% |
| 2024-02-08 | 14.86 | 14.86 | 0.09 | 0.61% | 14.70 | 14.95 | 485250 | 71856.36 | 0.65% |