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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-13 | 13.90 | 13.42 | -0.48 | -3.45% | 13.38 | 13.90 | 23495 | 3178.38 | 1.15% |
| 2024-05-10 | 14.22 | 13.90 | -0.32 | -2.25% | 13.85 | 14.36 | 20471 | 2862.80 | 1.00% |
| 2024-05-09 | 14.11 | 14.22 | 0.07 | 0.49% | 14.06 | 14.39 | 19382 | 2766.98 | 0.95% |
| 2024-05-08 | 14.29 | 14.15 | -0.12 | -0.84% | 14.12 | 14.40 | 18429 | 2629.43 | 0.90% |
| 2024-05-07 | 14.43 | 14.27 | -0.06 | -0.42% | 14.21 | 14.43 | 20973 | 2998.44 | 1.03% |
| 2024-05-06 | 14.17 | 14.33 | 0.33 | 2.36% | 14.15 | 14.42 | 29287 | 4197.74 | 1.44% |
| 2024-04-30 | 14.35 | 14.00 | -0.50 | -3.45% | 13.86 | 14.45 | 37776 | 5336.36 | 1.85% |
| 2024-04-29 | 13.82 | 14.50 | 0.70 | 5.07% | 13.82 | 14.55 | 36892 | 5268.18 | 1.81% |
| 2024-04-26 | 13.93 | 13.80 | -0.07 | -0.50% | 13.70 | 14.02 | 30362 | 4213.61 | 1.49% |
| 2024-04-25 | 13.67 | 13.87 | 0.22 | 1.61% | 13.57 | 14.03 | 29530 | 4092.04 | 1.45% |
| 2024-04-24 | 13.17 | 13.65 | 0.48 | 3.64% | 13.17 | 13.67 | 28906 | 3900.99 | 1.42% |
| 2024-04-23 | 12.92 | 13.17 | 0.38 | 2.97% | 12.79 | 13.19 | 25620 | 3342.68 | 1.26% |
| 2024-04-22 | 13.16 | 12.79 | -0.17 | -1.31% | 12.51 | 13.17 | 22197 | 2843.16 | 1.09% |
| 2024-04-19 | 13.16 | 12.96 | -0.23 | -1.74% | 12.85 | 13.28 | 30491 | 3964.47 | 1.49% |
| 2024-04-18 | 13.59 | 13.19 | 0.10 | 0.76% | 12.82 | 13.59 | 55557 | 7341.38 | 2.72% |
| 2024-04-17 | 12.07 | 13.09 | 1.19 | 10.00% | 12.07 | 13.09 | 34099 | 4359.99 | 1.67% |
| 2024-04-16 | 12.64 | 11.90 | -1.10 | -8.46% | 11.78 | 12.75 | 62112 | 7488.79 | 3.04% |
| 2024-04-15 | 13.99 | 13.00 | -1.24 | -8.71% | 12.82 | 14.28 | 74661 | 9917.64 | 3.66% |
| 2024-04-12 | 15.07 | 14.24 | -1.17 | -7.59% | 14.24 | 15.25 | 75540 | 11056.32 | 3.70% |
| 2024-04-11 | 15.50 | 15.41 | 0.15 | 0.98% | 15.16 | 15.93 | 67960 | 10531.61 | 3.33% |
| 2024-04-10 | 16.39 | 15.26 | -0.75 | -4.68% | 14.90 | 16.39 | 94898 | 14804.98 | 4.65% |
| 2024-04-09 | 15.40 | 16.01 | 0.61 | 3.96% | 15.25 | 16.11 | 70324 | 11060.00 | 3.45% |
| 2024-04-08 | 15.61 | 15.40 | -0.25 | -1.60% | 15.33 | 16.03 | 57789 | 9029.45 | 2.83% |
| 2024-04-03 | 15.90 | 15.65 | -0.35 | -2.19% | 15.58 | 16.19 | 67926 | 10738.90 | 3.33% |
| 2024-04-02 | 15.82 | 16.00 | 0.21 | 1.33% | 15.22 | 16.15 | 100544 | 15823.20 | 4.93% |
| 2024-04-01 | 14.80 | 15.79 | 1.04 | 7.05% | 14.76 | 15.95 | 82356 | 12774.78 | 4.04% |
| 2024-03-29 | 14.65 | 14.75 | 0.24 | 1.65% | 14.43 | 14.89 | 27435 | 4012.86 | 1.34% |
| 2024-03-28 | 13.99 | 14.51 | 0.45 | 3.20% | 13.99 | 14.65 | 43981 | 6349.15 | 2.16% |
| 2024-03-27 | 15.00 | 14.06 | -0.96 | -6.39% | 14.06 | 15.01 | 39724 | 5726.21 | 1.95% |
| 2024-03-26 | 14.33 | 15.02 | 0.52 | 3.59% | 14.33 | 15.10 | 55792 | 8253.36 | 2.73% |
| 2024-03-25 | 15.08 | 14.50 | -0.72 | -4.73% | 14.48 | 15.22 | 53159 | 7907.69 | 2.61% |
| 2024-03-22 | 15.55 | 15.22 | -0.34 | -2.19% | 15.22 | 15.58 | 34684 | 5317.98 | 1.70% |
| 2024-03-21 | 15.72 | 15.56 | -0.20 | -1.27% | 15.31 | 15.77 | 47740 | 7408.06 | 2.34% |
| 2024-03-20 | 15.50 | 15.76 | 0.14 | 0.90% | 15.42 | 15.79 | 51737 | 8078.60 | 2.54% |
| 2024-03-19 | 16.11 | 15.62 | -0.61 | -3.76% | 15.62 | 16.16 | 81073 | 12874.21 | 3.97% |
| 2024-03-18 | 16.52 | 16.23 | -0.27 | -1.64% | 15.86 | 16.75 | 117887 | 19032.04 | 5.78% |
| 2024-03-15 | 15.51 | 16.50 | 0.92 | 5.91% | 14.88 | 16.53 | 161117 | 25403.59 | 7.90% |
| 2024-03-14 | 14.77 | 15.58 | 0.89 | 6.06% | 14.60 | 15.88 | 126080 | 19342.52 | 6.18% |
| 2024-03-13 | 14.55 | 14.69 | 0.15 | 1.03% | 14.50 | 14.83 | 40683 | 5970.02 | 1.99% |
| 2024-03-12 | 14.27 | 14.54 | 0.24 | 1.68% | 14.17 | 14.60 | 42766 | 6176.69 | 2.10% |
| 2024-03-11 | 14.10 | 14.30 | 0.30 | 2.14% | 13.90 | 14.38 | 39698 | 5629.92 | 1.95% |
| 2024-03-08 | 13.66 | 14.00 | 0.21 | 1.52% | 13.50 | 14.15 | 35700 | 4932.61 | 1.75% |
| 2024-03-07 | 13.94 | 13.79 | -0.14 | -1.01% | 13.64 | 14.22 | 39140 | 5474.04 | 1.92% |
| 2024-03-06 | 13.81 | 13.93 | 0.22 | 1.60% | 13.53 | 14.17 | 51524 | 7156.86 | 2.53% |
| 2024-03-05 | 13.80 | 13.71 | -0.09 | -0.65% | 13.41 | 14.55 | 59469 | 8299.87 | 2.92% |
| 2024-03-04 | 13.85 | 13.80 | -0.05 | -0.36% | 13.45 | 14.00 | 35150 | 4810.61 | 1.72% |
| 2024-03-01 | 13.75 | 13.85 | 0.15 | 1.09% | 13.52 | 13.94 | 42593 | 5861.90 | 2.09% |
| 2024-02-29 | 13.30 | 13.70 | 0.34 | 2.54% | 13.11 | 13.89 | 62217 | 8442.11 | 3.05% |
| 2024-02-28 | 14.68 | 13.36 | -1.38 | -9.36% | 13.34 | 14.87 | 90292 | 12838.11 | 4.43% |
| 2024-02-27 | 14.20 | 14.74 | 0.44 | 3.08% | 14.15 | 14.74 | 57655 | 8370.90 | 2.83% |
| 2024-02-26 | 13.82 | 14.30 | 0.48 | 3.47% | 13.81 | 14.60 | 79851 | 11340.99 | 3.91% |
| 2024-02-23 | 12.86 | 13.82 | 0.96 | 7.47% | 12.86 | 13.88 | 79199 | 10663.30 | 3.88% |
| 2024-02-22 | 12.17 | 12.86 | 0.64 | 5.24% | 12.17 | 12.89 | 61952 | 7777.66 | 3.04% |
| 2024-02-21 | 11.81 | 12.22 | 0.33 | 2.78% | 11.67 | 12.83 | 72041 | 8893.79 | 3.53% |
| 2024-02-20 | 11.47 | 11.89 | 0.42 | 3.66% | 11.31 | 11.90 | 51051 | 5956.27 | 2.50% |
| 2024-02-19 | 11.15 | 11.47 | 0.49 | 4.46% | 11.08 | 11.75 | 83140 | 9496.02 | 4.08% |
| 2024-02-08 | 9.70 | 10.98 | 1.00 | 10.02% | 9.56 | 10.98 | 95175 | 9789.70 | 4.67% |
| 2024-02-07 | 10.52 | 9.98 | -0.46 | -4.41% | 9.75 | 10.92 | 85970 | 8794.01 | 4.21% |
| 2024-02-06 | 10.53 | 10.44 | -0.58 | -5.26% | 9.92 | 10.97 | 62820 | 6413.60 | 3.08% |
| 2024-02-05 | 12.08 | 11.02 | -1.22 | -9.97% | 11.02 | 12.09 | 31099 | 3488.86 | 1.52% |