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 | 13.51 | 13.59 | 0.15 | 1.12% | 13.34 | 13.64 | 49946 | 6749.78 | 0.54% |
| 2024-05-16 | 13.45 | 13.44 | -0.09 | -0.67% | 13.42 | 13.72 | 68086 | 9219.05 | 0.73% |
| 2024-05-15 | 13.85 | 13.53 | -0.32 | -2.31% | 13.50 | 13.85 | 92009 | 12530.50 | 0.99% |
| 2024-05-14 | 14.10 | 13.85 | -0.07 | -0.50% | 13.81 | 14.10 | 69311 | 9636.84 | 0.74% |
| 2024-05-13 | 13.98 | 13.92 | -0.07 | -0.50% | 13.65 | 14.12 | 105393 | 14697.64 | 1.13% |
| 2024-05-10 | 14.36 | 13.99 | -0.39 | -2.71% | 13.92 | 14.44 | 123450 | 17347.29 | 1.32% |
| 2024-05-09 | 14.10 | 14.38 | 0.61 | 4.43% | 14.10 | 14.65 | 194992 | 28014.05 | 2.09% |
| 2024-05-08 | 14.24 | 13.77 | -0.43 | -3.03% | 13.77 | 14.26 | 102988 | 14365.72 | 1.10% |
| 2024-05-07 | 14.18 | 14.20 | 0.06 | 0.42% | 13.99 | 14.40 | 97248 | 13833.58 | 1.04% |
| 2024-05-06 | 13.90 | 14.14 | 0.39 | 2.84% | 13.90 | 14.25 | 143179 | 20146.98 | 1.53% |
| 2024-04-30 | 14.07 | 13.75 | -0.12 | -0.87% | 13.66 | 14.10 | 108289 | 14980.99 | 1.16% |
| 2024-04-29 | 14.00 | 13.87 | 0.24 | 1.76% | 13.78 | 14.15 | 154722 | 21584.71 | 1.66% |
| 2024-04-26 | 13.15 | 13.63 | 0.29 | 2.17% | 13.15 | 13.69 | 122265 | 16526.18 | 1.31% |
| 2024-04-25 | 13.11 | 13.34 | 0.10 | 0.76% | 13.11 | 13.53 | 97614 | 13031.63 | 1.05% |
| 2024-04-24 | 13.25 | 13.24 | 0.39 | 3.04% | 13.04 | 13.35 | 102606 | 13546.19 | 1.10% |
| 2024-04-23 | 12.84 | 12.85 | -0.01 | -0.08% | 12.70 | 13.04 | 63841 | 8200.62 | 0.68% |
| 2024-04-22 | 12.60 | 12.86 | 0.08 | 0.63% | 12.53 | 13.07 | 84488 | 10888.26 | 0.91% |
| 2024-04-19 | 12.98 | 12.78 | -0.30 | -2.29% | 12.70 | 13.03 | 74565 | 9576.74 | 0.80% |
| 2024-04-18 | 12.96 | 13.08 | 0.13 | 1.00% | 12.53 | 13.32 | 133879 | 17439.52 | 1.43% |
| 2024-04-17 | 12.44 | 12.95 | 0.71 | 5.80% | 12.41 | 13.00 | 126237 | 16125.71 | 1.35% |
| 2024-04-16 | 12.70 | 12.24 | -0.66 | -5.12% | 12.22 | 12.87 | 143491 | 17839.85 | 1.54% |
| 2024-04-15 | 13.10 | 12.90 | -0.16 | -1.23% | 12.69 | 13.30 | 104804 | 13565.90 | 1.12% |
| 2024-04-12 | 13.30 | 13.06 | -0.20 | -1.51% | 13.05 | 13.39 | 79423 | 10472.85 | 0.85% |
| 2024-04-11 | 13.25 | 13.26 | -0.08 | -0.60% | 13.11 | 13.42 | 93606 | 12393.26 | 1.00% |
| 2024-04-10 | 13.75 | 13.34 | -0.47 | -3.40% | 13.27 | 13.76 | 85565 | 11497.54 | 0.92% |
| 2024-04-09 | 13.36 | 13.81 | 0.46 | 3.45% | 13.36 | 13.81 | 100590 | 13739.61 | 1.08% |
| 2024-04-08 | 13.63 | 13.35 | -0.29 | -2.13% | 13.34 | 13.74 | 97865 | 13203.02 | 1.05% |
| 2024-04-03 | 13.95 | 13.64 | -0.47 | -3.33% | 13.59 | 13.95 | 137664 | 18877.49 | 1.48% |
| 2024-04-02 | 14.39 | 14.11 | -0.28 | -1.95% | 13.91 | 14.48 | 136746 | 19263.81 | 1.47% |
| 2024-04-01 | 14.05 | 14.39 | 0.39 | 2.79% | 14.03 | 14.50 | 161012 | 23100.36 | 1.73% |
| 2024-03-29 | 13.86 | 14.00 | 0.15 | 1.08% | 13.71 | 14.37 | 132987 | 18564.97 | 1.43% |
| 2024-03-28 | 13.66 | 13.85 | 0.19 | 1.39% | 13.62 | 14.18 | 186774 | 26072.40 | 2.00% |
| 2024-03-27 | 14.84 | 13.66 | -1.13 | -7.64% | 13.65 | 14.84 | 249229 | 34989.51 | 2.67% |
| 2024-03-26 | 14.70 | 14.79 | -0.15 | -1.00% | 14.29 | 14.96 | 306436 | 44726.93 | 3.28% |
| 2024-03-25 | 15.78 | 14.94 | -0.79 | -5.02% | 14.94 | 15.85 | 286808 | 44024.80 | 3.07% |
| 2024-03-22 | 16.26 | 15.73 | -0.61 | -3.73% | 15.47 | 16.39 | 280837 | 44198.82 | 3.01% |
| 2024-03-21 | 17.00 | 16.34 | -0.35 | -2.10% | 16.22 | 17.00 | 460210 | 75841.58 | 4.93% |
| 2024-03-20 | 15.11 | 16.69 | 1.52 | 10.02% | 14.90 | 16.69 | 304778 | 48278.04 | 3.27% |
| 2024-03-19 | 15.43 | 15.17 | -0.26 | -1.69% | 15.15 | 15.48 | 82635 | 12630.60 | 0.89% |
| 2024-03-18 | 15.32 | 15.43 | 0.25 | 1.65% | 15.19 | 15.47 | 96036 | 14740.44 | 1.03% |
| 2024-03-15 | 14.95 | 15.18 | 0.17 | 1.13% | 14.78 | 15.19 | 99112 | 14877.16 | 1.06% |
| 2024-03-14 | 15.27 | 15.01 | -0.46 | -2.97% | 14.82 | 15.46 | 121205 | 18304.67 | 1.30% |
| 2024-03-13 | 15.13 | 15.47 | 0.36 | 2.38% | 14.92 | 15.65 | 164152 | 25154.68 | 1.76% |
| 2024-03-12 | 14.98 | 15.11 | 0.20 | 1.34% | 14.91 | 15.28 | 126368 | 19081.99 | 1.35% |
| 2024-03-11 | 14.55 | 14.91 | 0.31 | 2.12% | 14.55 | 14.91 | 105309 | 15531.44 | 1.13% |
| 2024-03-08 | 14.54 | 14.60 | 0.07 | 0.48% | 14.35 | 14.68 | 75076 | 10914.50 | 0.80% |
| 2024-03-07 | 15.14 | 14.53 | -0.49 | -3.26% | 14.51 | 15.24 | 101388 | 15011.17 | 1.09% |
| 2024-03-06 | 14.80 | 15.02 | 0.18 | 1.21% | 14.53 | 15.20 | 110907 | 16516.46 | 1.19% |
| 2024-03-05 | 14.93 | 14.84 | -0.24 | -1.59% | 14.69 | 15.15 | 110219 | 16364.66 | 1.18% |
| 2024-03-04 | 15.34 | 15.08 | -0.26 | -1.69% | 14.94 | 15.37 | 105821 | 15965.27 | 1.13% |
| 2024-03-01 | 15.59 | 15.34 | -0.11 | -0.71% | 15.09 | 15.59 | 91239 | 13927.16 | 0.98% |
| 2024-02-29 | 14.52 | 15.45 | 0.75 | 5.10% | 14.43 | 15.45 | 166532 | 25247.74 | 1.78% |
| 2024-02-28 | 15.77 | 14.70 | -1.04 | -6.61% | 14.68 | 15.87 | 176984 | 27170.01 | 1.90% |
| 2024-02-27 | 15.41 | 15.74 | 0.45 | 2.94% | 15.21 | 15.74 | 148774 | 23103.44 | 1.59% |
| 2024-02-26 | 15.12 | 15.29 | 0.14 | 0.92% | 15.12 | 15.63 | 131804 | 20177.79 | 1.41% |
| 2024-02-23 | 14.79 | 15.15 | 0.38 | 2.57% | 14.61 | 15.24 | 137989 | 20599.09 | 1.48% |
| 2024-02-22 | 14.71 | 14.77 | 0.05 | 0.34% | 14.52 | 14.87 | 97909 | 14389.33 | 1.05% |
| 2024-02-21 | 14.38 | 14.72 | 0.22 | 1.52% | 14.08 | 15.25 | 166286 | 24656.08 | 1.78% |
| 2024-02-20 | 14.44 | 14.50 | 0.02 | 0.14% | 13.75 | 14.65 | 153110 | 21580.20 | 1.64% |
| 2024-02-19 | 14.90 | 14.48 | -0.12 | -0.82% | 14.26 | 15.03 | 136825 | 19947.41 | 1.47% |