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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-14 | 14.24 | 14.27 | 0.12 | 0.85% | 14.17 | 14.36 | 39619 | 5655.21 | 0.37% |
| 2024-05-13 | 14.45 | 14.15 | -0.29 | -2.01% | 14.11 | 14.45 | 54743 | 7765.58 | 0.52% |
| 2024-05-10 | 14.44 | 14.44 | 0.10 | 0.70% | 14.34 | 14.58 | 48825 | 7045.71 | 0.46% |
| 2024-05-09 | 14.39 | 14.34 | 0.04 | 0.28% | 14.26 | 14.58 | 72033 | 10388.71 | 0.68% |
| 2024-05-08 | 14.39 | 14.30 | -0.09 | -0.63% | 14.24 | 14.44 | 52547 | 7528.26 | 0.50% |
| 2024-05-07 | 14.05 | 14.39 | 0.32 | 2.27% | 14.01 | 14.48 | 104197 | 14903.29 | 0.98% |
| 2024-05-06 | 14.06 | 14.07 | 0.10 | 0.72% | 13.95 | 14.23 | 85152 | 11976.08 | 0.80% |
| 2024-04-30 | 13.80 | 13.97 | 0.09 | 0.65% | 13.77 | 14.01 | 63215 | 8801.03 | 0.60% |
| 2024-04-29 | 13.90 | 13.88 | -0.07 | -0.50% | 13.67 | 13.94 | 96140 | 13277.71 | 0.91% |
| 2024-04-26 | 13.65 | 13.95 | 0.48 | 3.56% | 13.62 | 13.96 | 92037 | 12737.16 | 0.87% |
| 2024-04-25 | 13.50 | 13.47 | -0.05 | -0.37% | 13.35 | 13.59 | 39436 | 5310.94 | 0.37% |
| 2024-04-24 | 13.72 | 13.52 | -0.20 | -1.46% | 13.37 | 13.75 | 51264 | 6920.95 | 0.48% |
| 2024-04-23 | 13.77 | 13.72 | 0.05 | 0.37% | 13.54 | 13.85 | 46700 | 6388.81 | 0.44% |
| 2024-04-22 | 13.40 | 13.67 | 0.24 | 1.79% | 13.38 | 13.84 | 65342 | 8936.96 | 0.62% |
| 2024-04-19 | 13.24 | 13.43 | 0.10 | 0.75% | 13.19 | 13.46 | 46194 | 6173.62 | 0.44% |
| 2024-04-18 | 13.11 | 13.33 | 0.15 | 1.14% | 12.98 | 13.60 | 59948 | 8013.83 | 0.57% |
| 2024-04-17 | 13.15 | 13.18 | 0.13 | 1.00% | 12.93 | 13.21 | 72843 | 9527.20 | 0.69% |
| 2024-04-16 | 13.03 | 13.05 | -0.14 | -1.06% | 12.97 | 13.32 | 65237 | 8576.88 | 0.62% |
| 2024-04-15 | 13.09 | 13.19 | 0.09 | 0.69% | 13.00 | 13.38 | 45857 | 6050.99 | 0.43% |
| 2024-04-12 | 13.13 | 13.10 | -0.17 | -1.28% | 13.07 | 13.38 | 28239 | 3721.60 | 0.27% |
| 2024-04-11 | 13.27 | 13.27 | -0.07 | -0.52% | 13.11 | 13.48 | 35492 | 4727.38 | 0.34% |
| 2024-04-10 | 13.48 | 13.34 | -0.11 | -0.82% | 13.23 | 13.50 | 31364 | 4189.86 | 0.30% |
| 2024-04-09 | 13.34 | 13.45 | 0.12 | 0.90% | 13.23 | 13.53 | 43227 | 5794.03 | 0.41% |
| 2024-04-08 | 13.60 | 13.33 | -0.31 | -2.27% | 13.22 | 13.61 | 64554 | 8625.94 | 0.61% |
| 2024-04-03 | 13.59 | 13.64 | 0.00 | 0.00% | 13.52 | 13.73 | 46515 | 6326.70 | 0.44% |
| 2024-04-02 | 13.38 | 13.64 | 0.26 | 1.94% | 13.22 | 13.75 | 79662 | 10807.88 | 0.75% |
| 2024-04-01 | 12.85 | 13.38 | 0.40 | 3.08% | 12.85 | 13.45 | 78280 | 10380.21 | 0.74% |
| 2024-03-29 | 12.77 | 12.98 | 0.20 | 1.56% | 12.66 | 13.02 | 76814 | 9910.63 | 0.73% |
| 2024-03-28 | 13.00 | 12.78 | 0.38 | 3.06% | 12.64 | 13.33 | 109848 | 14095.08 | 1.04% |
| 2024-03-27 | 12.52 | 12.40 | -0.11 | -0.88% | 12.40 | 12.74 | 34194 | 4292.01 | 0.32% |
| 2024-03-26 | 12.33 | 12.51 | 0.12 | 0.97% | 12.33 | 12.65 | 35134 | 4385.84 | 0.33% |
| 2024-03-25 | 12.55 | 12.39 | -0.21 | -1.67% | 12.36 | 12.68 | 32655 | 4084.31 | 0.31% |
| 2024-03-22 | 12.81 | 12.60 | -0.20 | -1.56% | 12.51 | 12.90 | 42834 | 5414.72 | 0.40% |
| 2024-03-21 | 12.79 | 12.80 | 0.01 | 0.08% | 12.63 | 12.95 | 38907 | 4981.73 | 0.37% |
| 2024-03-20 | 12.72 | 12.79 | 0.07 | 0.55% | 12.66 | 12.83 | 32902 | 4191.12 | 0.31% |
| 2024-03-19 | 12.56 | 12.72 | 0.07 | 0.55% | 12.54 | 12.93 | 50912 | 6491.47 | 0.48% |
| 2024-03-18 | 12.77 | 12.65 | -0.12 | -0.94% | 12.41 | 12.77 | 64303 | 8071.16 | 0.61% |
| 2024-03-15 | 12.44 | 12.77 | 0.33 | 2.65% | 12.40 | 12.77 | 63880 | 8061.73 | 0.60% |
| 2024-03-14 | 12.47 | 12.44 | -0.14 | -1.11% | 12.36 | 12.72 | 45549 | 5711.21 | 0.43% |
| 2024-03-13 | 12.48 | 12.58 | 0.10 | 0.80% | 12.40 | 12.70 | 64171 | 8070.10 | 0.61% |
| 2024-03-12 | 12.17 | 12.48 | 0.29 | 2.38% | 12.12 | 12.48 | 66619 | 8232.37 | 0.63% |
| 2024-03-11 | 11.74 | 12.19 | 0.50 | 4.28% | 11.65 | 12.19 | 62894 | 7513.36 | 0.59% |
| 2024-03-08 | 11.74 | 11.69 | -0.01 | -0.09% | 11.55 | 11.80 | 34189 | 3989.47 | 0.32% |
| 2024-03-07 | 11.89 | 11.70 | -0.20 | -1.68% | 11.70 | 12.03 | 45070 | 5351.81 | 0.43% |
| 2024-03-06 | 12.07 | 11.90 | -0.20 | -1.65% | 11.75 | 12.12 | 57999 | 6917.86 | 0.55% |
| 2024-03-05 | 12.04 | 12.10 | -0.02 | -0.17% | 12.00 | 12.18 | 50583 | 6116.60 | 0.48% |
| 2024-03-04 | 12.23 | 12.12 | -0.06 | -0.49% | 12.02 | 12.29 | 54135 | 6559.07 | 0.51% |
| 2024-03-01 | 12.44 | 12.18 | -0.10 | -0.81% | 12.06 | 12.44 | 64878 | 7881.15 | 0.61% |
| 2024-02-29 | 12.06 | 12.28 | 0.23 | 1.91% | 12.00 | 12.32 | 60295 | 7358.23 | 0.57% |
| 2024-02-28 | 12.26 | 12.05 | -0.23 | -1.87% | 12.04 | 12.56 | 82400 | 10135.01 | 0.78% |
| 2024-02-27 | 12.09 | 12.28 | 0.17 | 1.40% | 11.98 | 12.28 | 50735 | 6159.86 | 0.48% |
| 2024-02-26 | 12.20 | 12.11 | -0.17 | -1.38% | 11.90 | 12.41 | 73665 | 8923.38 | 0.70% |
| 2024-02-23 | 12.36 | 12.28 | -0.09 | -0.73% | 12.05 | 12.37 | 65330 | 7951.32 | 0.62% |
| 2024-02-22 | 12.47 | 12.37 | -0.10 | -0.80% | 12.20 | 12.48 | 65044 | 7998.10 | 0.61% |
| 2024-02-21 | 11.90 | 12.47 | 0.45 | 3.74% | 11.82 | 12.88 | 100401 | 12528.83 | 0.95% |
| 2024-02-20 | 12.10 | 12.02 | -0.19 | -1.56% | 11.82 | 12.15 | 80258 | 9598.94 | 0.76% |
| 2024-02-19 | 12.67 | 12.21 | -0.25 | -2.01% | 11.98 | 12.68 | 106697 | 13038.68 | 1.01% |
| 2024-02-08 | 12.79 | 12.46 | -0.10 | -0.80% | 12.40 | 13.49 | 148385 | 19199.12 | 1.40% |
| 2024-02-07 | 11.50 | 12.56 | 1.14 | 9.98% | 11.44 | 12.56 | 135173 | 16742.54 | 1.28% |
| 2024-02-06 | 10.46 | 11.42 | 0.88 | 8.35% | 10.21 | 11.43 | 84457 | 9250.53 | 0.80% |
| 2024-02-05 | 10.63 | 10.54 | -0.19 | -1.77% | 10.02 | 10.90 | 104621 | 10899.70 | 0.99% |