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 | 13.78 | 13.78 | 0.05 | 0.36% | 13.72 | 13.92 | 671750 | 92863.21 | 0.92% |
| 2024-05-15 | 14.06 | 13.73 | -0.28 | -2.00% | 13.73 | 14.09 | 648280 | 89723.94 | 0.89% |
| 2024-05-14 | 13.96 | 14.01 | 0.06 | 0.43% | 13.85 | 14.03 | 578429 | 80687.52 | 0.79% |
| 2024-05-13 | 13.83 | 13.95 | 0.07 | 0.50% | 13.71 | 14.00 | 804323 | 111585.44 | 1.10% |
| 2024-05-10 | 13.82 | 13.88 | 0.08 | 0.58% | 13.77 | 13.95 | 724179 | 100402.31 | 0.99% |
| 2024-05-09 | 13.69 | 13.80 | 0.09 | 0.66% | 13.69 | 13.85 | 573161 | 78999.09 | 0.79% |
| 2024-05-08 | 13.81 | 13.71 | -0.15 | -1.08% | 13.67 | 13.84 | 524294 | 72040.57 | 0.72% |
| 2024-05-07 | 13.83 | 13.86 | -0.02 | -0.14% | 13.78 | 13.92 | 622646 | 86211.16 | 0.86% |
| 2024-05-06 | 13.95 | 13.88 | 0.11 | 0.80% | 13.80 | 14.06 | 1084807 | 151063.67 | 1.49% |
| 2024-04-30 | 14.14 | 13.77 | -0.60 | -4.18% | 13.75 | 14.14 | 1407451 | 195429.30 | 1.93% |
| 2024-04-29 | 14.24 | 14.37 | 0.13 | 0.91% | 14.15 | 14.50 | 1304520 | 187086.28 | 1.79% |
| 2024-04-26 | 13.85 | 14.24 | 0.93 | 6.99% | 13.62 | 14.30 | 1708057 | 237908.94 | 2.35% |
| 2024-04-25 | 13.24 | 13.31 | 0.03 | 0.23% | 13.15 | 13.37 | 465927 | 61808.80 | 0.64% |
| 2024-04-24 | 13.32 | 13.28 | -0.04 | -0.30% | 13.21 | 13.38 | 446521 | 59238.55 | 0.61% |
| 2024-04-23 | 13.51 | 13.32 | -0.15 | -1.11% | 13.32 | 13.52 | 422826 | 56645.30 | 0.58% |
| 2024-04-22 | 13.50 | 13.47 | -0.05 | -0.37% | 13.41 | 13.63 | 505479 | 68225.44 | 0.69% |
| 2024-04-19 | 13.56 | 13.52 | -0.11 | -0.81% | 13.48 | 13.70 | 514162 | 69796.59 | 0.71% |
| 2024-04-18 | 13.43 | 13.63 | 0.13 | 0.96% | 13.41 | 13.84 | 819493 | 111884.59 | 1.13% |
| 2024-04-17 | 13.24 | 13.50 | 0.25 | 1.89% | 13.14 | 13.50 | 773371 | 103017.30 | 1.06% |
| 2024-04-16 | 13.25 | 13.25 | -0.08 | -0.60% | 13.21 | 13.43 | 691624 | 92171.45 | 0.95% |
| 2024-04-15 | 13.10 | 13.33 | 0.23 | 1.76% | 12.93 | 13.45 | 906861 | 120010.05 | 1.25% |
| 2024-04-12 | 13.44 | 13.10 | -0.32 | -2.38% | 13.08 | 13.48 | 707143 | 93570.65 | 0.97% |
| 2024-04-11 | 13.44 | 13.42 | -0.09 | -0.67% | 13.40 | 13.59 | 547757 | 73930.20 | 0.75% |
| 2024-04-10 | 13.90 | 13.51 | -0.37 | -2.67% | 13.48 | 13.93 | 688531 | 94087.73 | 0.95% |
| 2024-04-09 | 13.98 | 13.88 | -0.10 | -0.72% | 13.88 | 14.11 | 394331 | 55186.09 | 0.54% |
| 2024-04-08 | 14.00 | 13.98 | -0.14 | -0.99% | 13.81 | 14.18 | 550385 | 77149.27 | 0.76% |
| 2024-04-03 | 14.21 | 14.12 | -0.15 | -1.05% | 14.08 | 14.27 | 452760 | 64029.20 | 0.62% |
| 2024-04-02 | 14.28 | 14.27 | 0.01 | 0.07% | 14.21 | 14.35 | 489198 | 69871.47 | 0.67% |
| 2024-04-01 | 14.19 | 14.26 | 0.22 | 1.57% | 14.15 | 14.31 | 484730 | 68974.08 | 0.67% |
| 2024-03-29 | 13.98 | 14.04 | 0.22 | 1.59% | 13.89 | 14.04 | 541983 | 75717.59 | 0.74% |
| 2024-03-28 | 13.75 | 13.82 | 0.07 | 0.51% | 13.72 | 13.96 | 452381 | 62607.09 | 0.62% |
| 2024-03-27 | 13.90 | 13.75 | -0.20 | -1.43% | 13.75 | 13.95 | 373515 | 51766.38 | 0.51% |
| 2024-03-26 | 13.84 | 13.95 | 0.12 | 0.87% | 13.83 | 13.96 | 382338 | 53153.31 | 0.53% |
| 2024-03-25 | 14.13 | 13.83 | -0.41 | -2.88% | 13.83 | 14.16 | 767962 | 107011.74 | 1.05% |
| 2024-03-22 | 14.41 | 14.24 | -0.21 | -1.45% | 14.15 | 14.44 | 535911 | 76463.02 | 0.74% |
| 2024-03-21 | 14.44 | 14.45 | 0.05 | 0.35% | 14.41 | 14.60 | 477445 | 69197.54 | 0.66% |
| 2024-03-20 | 14.33 | 14.40 | 0.06 | 0.42% | 14.29 | 14.44 | 388871 | 55853.59 | 0.53% |
| 2024-03-19 | 14.58 | 14.34 | -0.25 | -1.71% | 14.31 | 14.58 | 585105 | 84378.95 | 0.80% |
| 2024-03-18 | 14.34 | 14.59 | 0.32 | 2.24% | 14.32 | 14.75 | 871911 | 127022.30 | 1.20% |
| 2024-03-15 | 14.22 | 14.27 | 0.03 | 0.21% | 14.12 | 14.31 | 461730 | 65609.03 | 0.63% |
| 2024-03-14 | 14.36 | 14.24 | -0.14 | -0.97% | 14.15 | 14.51 | 607312 | 86945.17 | 0.83% |
| 2024-03-13 | 14.72 | 14.38 | -0.32 | -2.18% | 14.35 | 14.72 | 745730 | 107763.91 | 1.02% |
| 2024-03-12 | 14.69 | 14.70 | 0.06 | 0.41% | 14.58 | 14.76 | 583283 | 85604.77 | 0.80% |
| 2024-03-11 | 14.44 | 14.64 | 0.20 | 1.39% | 14.41 | 14.64 | 500258 | 72647.60 | 0.69% |
| 2024-03-08 | 14.43 | 14.44 | 0.04 | 0.28% | 14.35 | 14.51 | 355332 | 51227.67 | 0.49% |
| 2024-03-07 | 14.50 | 14.40 | -0.13 | -0.89% | 14.35 | 14.64 | 486007 | 70412.38 | 0.67% |
| 2024-03-06 | 14.60 | 14.53 | -0.07 | -0.48% | 14.44 | 14.72 | 458658 | 66800.92 | 0.63% |
| 2024-03-05 | 14.55 | 14.60 | -0.04 | -0.27% | 14.49 | 14.72 | 500891 | 73258.81 | 0.69% |
| 2024-03-04 | 14.85 | 14.64 | -0.18 | -1.21% | 14.56 | 14.86 | 602106 | 88263.11 | 0.83% |
| 2024-03-01 | 14.53 | 14.82 | 0.28 | 1.93% | 14.48 | 14.82 | 816175 | 119628.83 | 1.12% |
| 2024-02-29 | 14.31 | 14.54 | 0.19 | 1.32% | 14.28 | 14.57 | 713486 | 102799.14 | 0.98% |
| 2024-02-28 | 14.58 | 14.35 | -0.19 | -1.31% | 14.35 | 14.81 | 891081 | 130396.30 | 1.22% |
| 2024-02-27 | 14.38 | 14.54 | 0.15 | 1.04% | 14.31 | 14.54 | 518345 | 74708.09 | 0.71% |
| 2024-02-26 | 14.51 | 14.39 | -0.17 | -1.17% | 14.38 | 14.58 | 529595 | 76629.70 | 0.73% |
| 2024-02-23 | 14.58 | 14.56 | 0.01 | 0.07% | 14.49 | 14.69 | 572075 | 83391.05 | 0.79% |
| 2024-02-22 | 14.31 | 14.55 | 0.17 | 1.18% | 14.29 | 14.64 | 677722 | 97982.67 | 0.93% |
| 2024-02-21 | 14.16 | 14.38 | 0.11 | 0.77% | 14.10 | 14.65 | 940751 | 135656.06 | 1.29% |
| 2024-02-20 | 13.95 | 14.27 | 0.26 | 1.86% | 13.90 | 14.42 | 670893 | 95071.57 | 0.92% |
| 2024-02-19 | 14.24 | 14.01 | -0.20 | -1.41% | 13.85 | 14.25 | 740848 | 103619.95 | 1.02% |
| 2024-02-08 | 14.10 | 14.21 | 0.22 | 1.57% | 14.07 | 14.43 | 801879 | 114100.15 | 1.10% |
| 2024-02-07 | 13.90 | 13.99 | 0.07 | 0.50% | 13.82 | 14.04 | 745940 | 103973.41 | 1.02% |