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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-16 | 13.90 | 13.69 | -0.21 | -1.51% | 13.61 | 13.92 | 11062 | 1521.28 | 0.28% |
| 2024-05-15 | 14.07 | 13.90 | -0.16 | -1.14% | 13.78 | 14.08 | 8982 | 1251.38 | 0.22% |
| 2024-05-14 | 13.57 | 14.06 | 0.51 | 3.76% | 13.54 | 14.06 | 17326 | 2406.56 | 0.43% |
| 2024-05-13 | 13.81 | 13.55 | -0.36 | -2.59% | 13.49 | 13.89 | 16891 | 2290.19 | 0.42% |
| 2024-05-10 | 14.12 | 13.91 | -0.11 | -0.78% | 13.88 | 14.30 | 17107 | 2401.65 | 0.43% |
| 2024-05-09 | 13.96 | 14.02 | 0.01 | 0.07% | 13.92 | 14.17 | 12112 | 1702.56 | 0.30% |
| 2024-05-08 | 14.26 | 14.01 | -0.34 | -2.37% | 13.97 | 14.37 | 11518 | 1625.94 | 0.29% |
| 2024-05-07 | 14.42 | 14.35 | -0.14 | -0.97% | 14.18 | 14.59 | 17561 | 2513.08 | 0.44% |
| 2024-05-06 | 14.06 | 14.49 | 0.44 | 3.13% | 14.06 | 14.75 | 24595 | 3529.59 | 0.61% |
| 2024-04-30 | 13.74 | 14.05 | 0.29 | 2.11% | 13.65 | 14.06 | 19571 | 2722.28 | 0.49% |
| 2024-04-29 | 13.56 | 13.76 | 0.26 | 1.93% | 13.53 | 14.03 | 25126 | 3458.85 | 4.36% |
| 2024-04-26 | 13.55 | 13.50 | 0.00 | 0.00% | 13.33 | 13.60 | 15364 | 2072.68 | 2.67% |
| 2024-04-25 | 13.42 | 13.50 | -0.02 | -0.15% | 13.33 | 13.60 | 14420 | 1948.82 | 2.50% |
| 2024-04-24 | 13.55 | 13.52 | 0.02 | 0.15% | 13.08 | 13.62 | 21277 | 2853.32 | 3.70% |
| 2024-04-23 | 13.70 | 13.50 | -0.09 | -0.66% | 13.33 | 13.70 | 18588 | 2506.62 | 3.23% |
| 2024-04-22 | 13.28 | 13.59 | 0.14 | 1.04% | 12.81 | 13.67 | 30486 | 4054.84 | 5.29% |
| 2024-04-19 | 13.95 | 13.45 | -1.24 | -8.44% | 13.22 | 13.95 | 48544 | 6578.64 | 8.43% |
| 2024-04-18 | 13.89 | 14.69 | 0.68 | 4.85% | 13.75 | 14.73 | 46702 | 6721.22 | 8.11% |
| 2024-04-17 | 13.90 | 14.01 | 0.42 | 3.09% | 13.64 | 14.05 | 29431 | 4092.42 | 5.11% |
| 2024-04-16 | 13.30 | 13.59 | 0.01 | 0.07% | 12.74 | 13.81 | 33334 | 4461.88 | 5.79% |
| 2024-04-15 | 14.30 | 13.58 | -0.82 | -5.69% | 13.30 | 14.37 | 42749 | 5892.81 | 7.42% |
| 2024-04-12 | 14.20 | 14.40 | 0.17 | 1.19% | 13.88 | 14.57 | 41112 | 5873.38 | 7.14% |
| 2024-04-11 | 14.29 | 14.23 | -0.11 | -0.77% | 14.00 | 14.49 | 26893 | 3839.12 | 4.67% |
| 2024-04-10 | 14.55 | 14.34 | -0.44 | -2.98% | 14.21 | 14.88 | 33771 | 4886.89 | 5.87% |
| 2024-04-09 | 14.75 | 14.78 | -0.39 | -2.57% | 14.41 | 14.94 | 49446 | 7259.36 | 8.59% |
| 2024-04-08 | 14.63 | 15.17 | 0.47 | 3.20% | 14.30 | 15.80 | 77061 | 11476.21 | 13.38% |
| 2024-04-03 | 14.27 | 14.70 | 0.23 | 1.59% | 14.23 | 14.84 | 41051 | 6001.54 | 7.13% |
| 2024-04-02 | 14.19 | 14.47 | 0.21 | 1.47% | 14.08 | 14.72 | 39412 | 5689.80 | 6.85% |
| 2024-04-01 | 13.92 | 14.26 | 0.42 | 3.03% | 13.85 | 14.35 | 22578 | 3194.61 | 3.92% |
| 2024-03-29 | 13.66 | 13.84 | 0.15 | 1.10% | 13.38 | 13.92 | 25639 | 3494.54 | 4.45% |
| 2024-03-28 | 13.55 | 13.69 | -0.06 | -0.44% | 13.10 | 13.98 | 34233 | 4676.53 | 5.95% |
| 2024-03-27 | 13.53 | 13.75 | 0.02 | 0.15% | 13.52 | 14.70 | 50734 | 7208.89 | 8.81% |
| 2024-03-26 | 13.65 | 13.73 | 0.25 | 1.85% | 13.44 | 14.15 | 26195 | 3591.93 | 4.55% |
| 2024-03-25 | 13.91 | 13.48 | -0.55 | -3.92% | 13.48 | 14.01 | 20342 | 2791.86 | 3.53% |
| 2024-03-22 | 14.36 | 14.03 | -0.30 | -2.09% | 13.87 | 14.45 | 15523 | 2189.77 | 2.70% |
| 2024-03-21 | 14.34 | 14.33 | 0.01 | 0.07% | 14.05 | 14.44 | 13859 | 1977.68 | 2.41% |
| 2024-03-20 | 14.24 | 14.32 | 0.08 | 0.56% | 14.08 | 14.36 | 16765 | 2386.17 | 2.91% |
| 2024-03-19 | 14.22 | 14.24 | 0.02 | 0.14% | 14.15 | 14.41 | 16639 | 2376.15 | 2.89% |
| 2024-03-18 | 14.06 | 14.22 | 0.32 | 2.30% | 13.95 | 14.23 | 23019 | 3249.63 | 4.00% |
| 2024-03-15 | 13.66 | 13.90 | 0.16 | 1.16% | 13.60 | 13.91 | 12407 | 1708.11 | 2.15% |
| 2024-03-14 | 13.87 | 13.74 | -0.23 | -1.65% | 13.58 | 14.13 | 16880 | 2333.42 | 2.93% |
| 2024-03-13 | 14.13 | 13.97 | -0.21 | -1.48% | 13.85 | 14.29 | 16569 | 2321.80 | 2.88% |
| 2024-03-12 | 13.73 | 14.18 | 0.45 | 3.28% | 13.62 | 14.19 | 24379 | 3402.51 | 4.23% |
| 2024-03-11 | 13.38 | 13.73 | 0.40 | 3.00% | 13.36 | 13.76 | 19342 | 2633.51 | 3.36% |
| 2024-03-08 | 13.25 | 13.33 | 0.08 | 0.60% | 13.08 | 13.40 | 11949 | 1583.65 | 2.08% |
| 2024-03-07 | 13.40 | 13.25 | -0.05 | -0.38% | 13.19 | 13.46 | 14925 | 1989.62 | 2.59% |
| 2024-03-06 | 13.21 | 13.30 | -0.01 | -0.08% | 13.12 | 13.42 | 12694 | 1686.33 | 2.20% |
| 2024-03-05 | 13.51 | 13.31 | -0.25 | -1.84% | 13.26 | 13.61 | 13816 | 1846.52 | 2.40% |
| 2024-03-04 | 13.57 | 13.56 | -0.02 | -0.15% | 13.36 | 13.78 | 14561 | 1965.50 | 2.53% |
| 2024-03-01 | 13.66 | 13.58 | -0.09 | -0.66% | 13.48 | 13.80 | 14719 | 1996.28 | 2.56% |
| 2024-02-29 | 13.21 | 13.67 | 0.41 | 3.09% | 13.01 | 13.71 | 20194 | 2709.30 | 3.51% |
| 2024-02-28 | 13.80 | 13.26 | -0.59 | -4.26% | 13.21 | 14.29 | 33810 | 4639.30 | 5.87% |
| 2024-02-27 | 13.61 | 13.85 | 0.23 | 1.69% | 13.40 | 13.92 | 16795 | 2316.72 | 2.92% |
| 2024-02-26 | 13.66 | 13.62 | -0.03 | -0.22% | 13.47 | 13.92 | 21010 | 2874.84 | 3.65% |
| 2024-02-23 | 13.56 | 13.65 | 0.12 | 0.89% | 13.27 | 13.68 | 17807 | 2403.17 | 3.09% |
| 2024-02-22 | 13.20 | 13.53 | 0.26 | 1.96% | 13.01 | 13.54 | 19504 | 2606.55 | 3.39% |
| 2024-02-21 | 12.93 | 13.27 | 0.13 | 0.99% | 12.81 | 13.59 | 23341 | 3105.37 | 4.05% |
| 2024-02-20 | 13.00 | 13.14 | 0.08 | 0.61% | 12.68 | 13.17 | 17272 | 2231.81 | 3.00% |
| 2024-02-19 | 12.94 | 13.06 | 0.52 | 4.15% | 12.67 | 13.38 | 29942 | 3900.92 | 5.20% |
| 2024-02-08 | 11.40 | 12.54 | 1.14 | 10.00% | 11.20 | 12.54 | 41328 | 4993.08 | 7.18% |
| 2024-02-07 | 11.86 | 11.40 | -0.46 | -3.88% | 11.29 | 11.99 | 30677 | 3556.88 | 5.33% |