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 | 13.63 | 13.58 | 0.17 | 1.27% | 13.39 | 13.79 | 27805 | 3773.11 | 1.34% |
| 2024-05-13 | 13.83 | 13.41 | -0.56 | -4.01% | 13.38 | 13.88 | 40942 | 5543.14 | 1.97% |
| 2024-05-10 | 14.43 | 13.97 | -0.48 | -3.32% | 13.93 | 14.45 | 52901 | 7441.58 | 2.55% |
| 2024-05-09 | 14.35 | 14.45 | 0.14 | 0.98% | 14.23 | 14.75 | 55805 | 8035.76 | 2.69% |
| 2024-05-08 | 14.60 | 14.31 | -0.49 | -3.31% | 14.28 | 14.67 | 70394 | 10157.82 | 3.39% |
| 2024-05-07 | 15.00 | 14.80 | 0.13 | 0.89% | 14.73 | 15.18 | 113356 | 16923.63 | 5.46% |
| 2024-05-06 | 14.69 | 14.67 | 0.25 | 1.73% | 14.43 | 14.78 | 63733 | 9293.73 | 3.07% |
| 2024-04-30 | 14.52 | 14.42 | -0.16 | -1.10% | 14.23 | 14.71 | 66820 | 9661.36 | 3.22% |
| 2024-04-29 | 14.41 | 14.58 | 0.28 | 1.96% | 14.23 | 14.73 | 91151 | 13256.57 | 4.39% |
| 2024-04-26 | 13.99 | 14.30 | 0.43 | 3.10% | 13.83 | 14.32 | 96635 | 13675.68 | 4.66% |
| 2024-04-25 | 13.86 | 13.87 | -0.06 | -0.43% | 13.77 | 14.15 | 68745 | 9607.78 | 3.31% |
| 2024-04-24 | 13.76 | 13.93 | 0.13 | 0.94% | 13.61 | 13.99 | 65842 | 9125.25 | 3.17% |
| 2024-04-23 | 13.65 | 13.80 | 0.15 | 1.10% | 13.56 | 14.04 | 68292 | 9439.56 | 3.29% |
| 2024-04-22 | 13.81 | 13.65 | -0.10 | -0.73% | 13.32 | 14.00 | 72352 | 9894.00 | 3.49% |
| 2024-04-19 | 13.90 | 13.75 | -0.59 | -4.11% | 13.70 | 14.75 | 153285 | 21605.11 | 7.39% |
| 2024-04-18 | 14.33 | 14.34 | 1.30 | 9.97% | 13.79 | 14.34 | 165291 | 23466.25 | 7.96% |
| 2024-04-17 | 12.36 | 13.04 | 1.19 | 10.04% | 12.36 | 13.04 | 31355 | 4043.03 | 1.51% |
| 2024-04-16 | 13.18 | 11.85 | -1.32 | -10.02% | 11.85 | 13.25 | 67837 | 8226.36 | 3.27% |
| 2024-04-15 | 13.78 | 13.17 | -0.60 | -4.36% | 12.90 | 13.96 | 71999 | 9638.46 | 3.47% |
| 2024-04-12 | 14.35 | 13.77 | -0.59 | -4.11% | 13.51 | 14.47 | 69798 | 9757.26 | 3.36% |
| 2024-04-11 | 14.56 | 14.36 | -0.49 | -3.30% | 14.31 | 14.75 | 62111 | 8982.61 | 2.99% |
| 2024-04-10 | 14.49 | 14.85 | 0.36 | 2.48% | 14.13 | 15.13 | 95192 | 14008.44 | 4.59% |
| 2024-04-09 | 14.30 | 14.49 | 0.17 | 1.19% | 14.19 | 14.61 | 41347 | 5963.28 | 1.99% |
| 2024-04-08 | 14.56 | 14.32 | -0.53 | -3.57% | 14.31 | 14.95 | 50550 | 7382.54 | 2.44% |
| 2024-04-03 | 14.80 | 14.85 | 0.06 | 0.41% | 14.39 | 15.15 | 63672 | 9405.43 | 3.07% |
| 2024-04-02 | 15.37 | 14.79 | -0.51 | -3.33% | 14.60 | 15.52 | 78295 | 11688.16 | 3.77% |
| 2024-04-01 | 15.12 | 15.30 | 0.18 | 1.19% | 14.91 | 15.30 | 78024 | 11832.53 | 3.76% |
| 2024-03-29 | 15.32 | 15.12 | -0.28 | -1.82% | 14.71 | 15.34 | 101926 | 15308.75 | 4.91% |
| 2024-03-28 | 14.68 | 15.40 | -0.29 | -1.85% | 14.67 | 15.83 | 201368 | 30799.96 | 9.70% |
| 2024-03-27 | 14.47 | 15.69 | 1.43 | 10.03% | 14.47 | 15.69 | 192982 | 29844.81 | 9.30% |
| 2024-03-26 | 14.82 | 14.26 | -0.72 | -4.81% | 14.10 | 15.16 | 103018 | 14879.60 | 4.96% |
| 2024-03-25 | 16.29 | 14.98 | -1.66 | -9.98% | 14.98 | 16.31 | 123543 | 19227.59 | 5.95% |
| 2024-03-22 | 16.87 | 16.64 | -0.24 | -1.42% | 16.26 | 16.88 | 140481 | 23257.59 | 6.77% |
| 2024-03-21 | 16.08 | 16.88 | 0.80 | 4.98% | 15.89 | 17.21 | 206532 | 34222.73 | 9.95% |
| 2024-03-20 | 15.92 | 16.08 | 0.07 | 0.44% | 15.73 | 16.19 | 89531 | 14293.39 | 4.31% |
| 2024-03-19 | 16.20 | 16.01 | -0.34 | -2.08% | 15.95 | 16.41 | 99555 | 16070.47 | 4.80% |
| 2024-03-18 | 16.07 | 16.35 | 0.32 | 2.00% | 15.84 | 16.37 | 131732 | 21261.70 | 6.35% |
| 2024-03-15 | 15.80 | 16.03 | 0.21 | 1.33% | 15.42 | 16.14 | 99717 | 15834.85 | 4.80% |
| 2024-03-14 | 16.42 | 15.82 | -0.72 | -4.35% | 15.58 | 16.46 | 138093 | 21950.70 | 6.65% |
| 2024-03-13 | 16.68 | 16.54 | -0.41 | -2.42% | 16.18 | 17.19 | 175660 | 29073.60 | 8.46% |
| 2024-03-12 | 17.05 | 16.95 | -0.73 | -4.13% | 16.75 | 17.99 | 197207 | 33858.94 | 9.50% |
| 2024-03-11 | 17.00 | 17.68 | 0.50 | 2.91% | 16.68 | 18.50 | 281606 | 49886.08 | 13.57% |
| 2024-03-08 | 15.40 | 17.18 | 0.07 | 0.41% | 15.40 | 17.58 | 280407 | 45267.95 | 13.51% |
| 2024-03-07 | 18.39 | 17.11 | 0.28 | 1.66% | 17.10 | 18.51 | 412991 | 74388.68 | 19.90% |
| 2024-03-06 | 14.55 | 16.83 | 1.53 | 10.00% | 14.36 | 16.83 | 249996 | 39463.54 | 12.05% |
| 2024-03-05 | 15.20 | 15.30 | -0.90 | -5.56% | 14.73 | 15.95 | 212704 | 32691.81 | 10.25% |
| 2024-03-04 | 16.30 | 16.20 | 0.57 | 3.65% | 15.14 | 17.05 | 348548 | 57262.38 | 16.79% |
| 2024-03-01 | 13.85 | 15.63 | 1.42 | 9.99% | 13.69 | 15.63 | 248853 | 37135.84 | 11.99% |
| 2024-02-29 | 13.55 | 14.21 | -0.84 | -5.58% | 13.55 | 14.75 | 256973 | 35806.00 | 12.38% |
| 2024-02-28 | 17.00 | 15.05 | -1.67 | -9.99% | 15.05 | 17.00 | 286298 | 44763.25 | 13.79% |
| 2024-02-27 | 16.39 | 16.72 | 1.52 | 10.00% | 15.65 | 16.72 | 160690 | 26138.43 | 7.74% |
| 2024-02-26 | 15.20 | 15.20 | 1.38 | 9.99% | 15.20 | 15.20 | 8411 | 1278.47 | 0.41% |
| 2024-02-23 | 13.82 | 13.82 | 1.26 | 10.03% | 13.82 | 13.82 | 5214 | 720.57 | 0.25% |
| 2024-02-22 | 12.56 | 12.56 | 1.14 | 9.98% | 12.56 | 12.56 | 12782 | 1605.42 | 0.62% |
| 2024-02-21 | 11.28 | 11.42 | 1.04 | 10.02% | 10.83 | 11.42 | 57838 | 6531.16 | 2.79% |
| 2024-02-20 | 9.52 | 10.38 | 0.94 | 9.96% | 9.44 | 10.38 | 131251 | 13009.12 | 6.32% |
| 2024-02-19 | 8.78 | 9.44 | 0.86 | 10.02% | 8.78 | 9.44 | 84094 | 7780.05 | 4.05% |
| 2024-02-08 | 8.01 | 8.58 | 0.78 | 10.00% | 7.58 | 8.58 | 115297 | 9390.90 | 5.56% |
| 2024-02-07 | 8.77 | 7.80 | -0.80 | -9.30% | 7.74 | 8.77 | 134394 | 10843.89 | 6.48% |
| 2024-02-06 | 8.39 | 8.60 | -0.72 | -7.73% | 8.39 | 9.00 | 90673 | 7731.97 | 4.37% |
| 2024-02-05 | 10.02 | 9.32 | -1.03 | -9.95% | 9.32 | 10.10 | 23327 | 2209.35 | 1.12% |