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 | 13.84 | 13.95 | 0.18 | 1.31% | 13.70 | 14.00 | 18767 | 2608.13 | 2.15% |
| 2024-05-16 | 13.69 | 13.77 | 0.21 | 1.55% | 13.63 | 13.90 | 21791 | 3007.91 | 2.50% |
| 2024-05-15 | 13.79 | 13.56 | -0.17 | -1.24% | 13.53 | 13.79 | 14948 | 2037.73 | 1.71% |
| 2024-05-14 | 13.75 | 13.73 | 0.12 | 0.88% | 13.62 | 13.89 | 19276 | 2645.90 | 2.21% |
| 2024-05-13 | 14.05 | 13.61 | -0.43 | -3.06% | 13.57 | 14.15 | 21117 | 2889.81 | 2.42% |
| 2024-05-10 | 14.41 | 14.04 | -0.31 | -2.16% | 13.99 | 14.44 | 18747 | 2645.85 | 2.15% |
| 2024-05-09 | 14.20 | 14.35 | 0.16 | 1.13% | 14.20 | 14.44 | 16738 | 2403.40 | 1.92% |
| 2024-05-08 | 14.53 | 14.19 | -0.28 | -1.94% | 14.18 | 14.54 | 20598 | 2944.68 | 2.36% |
| 2024-05-07 | 14.39 | 14.47 | 0.08 | 0.56% | 14.25 | 14.56 | 24632 | 3559.22 | 2.82% |
| 2024-05-06 | 14.48 | 14.39 | 0.04 | 0.28% | 14.30 | 14.58 | 27672 | 3988.78 | 3.17% |
| 2024-04-30 | 14.45 | 14.35 | -0.04 | -0.28% | 14.16 | 14.58 | 27361 | 3929.24 | 3.14% |
| 2024-04-29 | 14.25 | 14.39 | 0.29 | 2.06% | 14.11 | 14.44 | 24508 | 3519.79 | 2.81% |
| 2024-04-26 | 13.62 | 14.10 | 0.44 | 3.22% | 13.60 | 14.20 | 36747 | 5139.50 | 4.21% |
| 2024-04-25 | 13.91 | 13.66 | -0.43 | -3.05% | 13.62 | 14.00 | 37447 | 5135.74 | 4.29% |
| 2024-04-24 | 13.62 | 14.09 | 0.51 | 3.76% | 13.58 | 14.09 | 27965 | 3892.05 | 3.21% |
| 2024-04-23 | 13.25 | 13.58 | 0.28 | 2.11% | 13.24 | 13.64 | 26296 | 3552.49 | 3.02% |
| 2024-04-22 | 13.45 | 13.30 | -0.01 | -0.08% | 12.88 | 13.45 | 21369 | 2830.18 | 2.45% |
| 2024-04-19 | 13.46 | 13.31 | -0.22 | -1.63% | 13.21 | 13.61 | 23940 | 3195.75 | 2.75% |
| 2024-04-18 | 13.52 | 13.53 | 0.01 | 0.07% | 13.25 | 13.86 | 31191 | 4235.33 | 3.58% |
| 2024-04-17 | 12.66 | 13.52 | 1.08 | 8.68% | 12.66 | 13.55 | 39133 | 5177.14 | 4.49% |
| 2024-04-16 | 13.22 | 12.44 | -1.00 | -7.44% | 12.32 | 13.48 | 49299 | 6271.67 | 5.65% |
| 2024-04-15 | 14.14 | 13.44 | -0.68 | -4.82% | 13.15 | 14.23 | 40098 | 5456.36 | 4.60% |
| 2024-04-12 | 14.21 | 14.12 | -0.10 | -0.70% | 14.11 | 14.40 | 20121 | 2862.14 | 2.31% |
| 2024-04-11 | 14.23 | 14.22 | -0.04 | -0.28% | 14.10 | 14.48 | 24461 | 3501.68 | 2.81% |
| 2024-04-10 | 14.74 | 14.26 | -0.58 | -3.91% | 14.09 | 14.85 | 33249 | 4772.24 | 3.81% |
| 2024-04-09 | 14.62 | 14.84 | 0.16 | 1.09% | 14.45 | 14.88 | 31195 | 4578.49 | 3.58% |
| 2024-04-08 | 14.87 | 14.68 | -0.32 | -2.13% | 14.65 | 15.07 | 31228 | 4628.05 | 3.58% |
| 2024-04-03 | 15.27 | 15.00 | -0.38 | -2.47% | 14.86 | 15.36 | 37925 | 5694.49 | 4.35% |
| 2024-04-02 | 15.77 | 15.38 | -0.39 | -2.47% | 15.22 | 15.85 | 48363 | 7455.18 | 5.55% |
| 2024-04-01 | 15.95 | 15.77 | 0.47 | 3.07% | 15.56 | 16.19 | 60034 | 9491.16 | 6.88% |
| 2024-03-29 | 14.97 | 15.30 | 0.35 | 2.34% | 14.93 | 15.30 | 43400 | 6570.76 | 4.98% |
| 2024-03-28 | 14.15 | 14.95 | 0.80 | 5.65% | 14.15 | 15.17 | 52581 | 7773.81 | 6.03% |
| 2024-03-27 | 14.97 | 14.15 | -0.86 | -5.73% | 14.15 | 15.05 | 40558 | 5887.08 | 4.65% |
| 2024-03-26 | 15.38 | 15.01 | -0.35 | -2.28% | 14.78 | 15.66 | 40408 | 6123.79 | 4.63% |
| 2024-03-25 | 15.97 | 15.36 | -0.64 | -4.00% | 15.31 | 16.08 | 37444 | 5884.94 | 4.29% |
| 2024-03-22 | 16.13 | 16.00 | -0.18 | -1.11% | 15.68 | 16.23 | 47880 | 7631.58 | 5.49% |
| 2024-03-21 | 16.26 | 16.18 | -0.05 | -0.31% | 16.01 | 16.42 | 37059 | 6010.54 | 4.25% |
| 2024-03-20 | 16.02 | 16.23 | 0.21 | 1.31% | 16.00 | 16.30 | 36630 | 5913.28 | 4.20% |
| 2024-03-19 | 15.90 | 16.02 | 0.00 | 0.00% | 15.85 | 16.21 | 34435 | 5529.59 | 3.95% |
| 2024-03-18 | 15.85 | 16.02 | 0.23 | 1.46% | 15.70 | 16.02 | 40802 | 6471.74 | 4.68% |
| 2024-03-15 | 15.69 | 15.79 | 0.10 | 0.64% | 15.50 | 15.85 | 29369 | 4602.44 | 3.37% |
| 2024-03-14 | 15.98 | 15.69 | -0.40 | -2.49% | 15.41 | 16.01 | 53776 | 8463.52 | 6.17% |
| 2024-03-13 | 15.96 | 16.09 | 0.18 | 1.13% | 15.81 | 16.52 | 75185 | 12192.80 | 8.62% |
| 2024-03-12 | 15.55 | 15.91 | 0.38 | 2.45% | 15.45 | 15.91 | 54410 | 8546.60 | 6.24% |
| 2024-03-11 | 15.22 | 15.53 | 0.15 | 0.98% | 15.18 | 15.53 | 32823 | 5047.82 | 3.76% |
| 2024-03-08 | 15.00 | 15.38 | 0.23 | 1.52% | 14.91 | 15.41 | 36140 | 5485.76 | 4.14% |
| 2024-03-07 | 15.46 | 15.15 | -0.28 | -1.81% | 15.12 | 15.72 | 39218 | 6039.94 | 4.50% |
| 2024-03-06 | 15.19 | 15.43 | 0.23 | 1.51% | 15.11 | 15.55 | 32542 | 4993.02 | 3.73% |
| 2024-03-05 | 15.30 | 15.20 | -0.31 | -2.00% | 15.09 | 15.47 | 38657 | 5908.07 | 4.43% |
| 2024-03-04 | 15.66 | 15.51 | 0.09 | 0.58% | 15.16 | 15.77 | 36815 | 5690.19 | 4.22% |
| 2024-03-01 | 15.19 | 15.42 | 0.24 | 1.58% | 15.19 | 15.52 | 42573 | 6547.37 | 4.88% |
| 2024-02-29 | 14.26 | 15.18 | 0.64 | 4.40% | 14.22 | 15.22 | 55153 | 8258.11 | 6.32% |
| 2024-02-28 | 16.01 | 14.54 | -1.46 | -9.13% | 14.52 | 16.20 | 95092 | 14696.70 | 10.90% |
| 2024-02-27 | 15.50 | 16.00 | 0.43 | 2.76% | 15.30 | 16.31 | 72749 | 11495.32 | 8.34% |
| 2024-02-26 | 15.26 | 15.57 | 0.39 | 2.57% | 14.92 | 16.07 | 74383 | 11451.06 | 8.53% |
| 2024-02-23 | 14.75 | 15.18 | 0.55 | 3.76% | 14.63 | 15.18 | 53824 | 8046.01 | 6.17% |
| 2024-02-22 | 14.04 | 14.63 | 0.63 | 4.50% | 14.04 | 14.65 | 46019 | 6625.54 | 5.28% |
| 2024-02-21 | 13.75 | 14.00 | 0.07 | 0.50% | 13.69 | 14.44 | 50218 | 7105.90 | 5.76% |
| 2024-02-20 | 13.82 | 13.93 | 0.09 | 0.65% | 13.50 | 13.95 | 38958 | 5374.99 | 4.47% |
| 2024-02-19 | 13.30 | 13.84 | 0.77 | 5.89% | 13.14 | 13.87 | 52288 | 7113.02 | 6.00% |