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 | 14.09 | 14.16 | 0.17 | 1.22% | 14.00 | 14.35 | 32741 | 4636.65 | 1.76% |
| 2024-05-16 | 14.07 | 13.99 | 0.05 | 0.36% | 13.91 | 14.16 | 27866 | 3906.51 | 1.50% |
| 2024-05-15 | 14.25 | 13.94 | -0.41 | -2.86% | 13.92 | 14.26 | 38236 | 5384.73 | 2.06% |
| 2024-05-14 | 13.93 | 14.35 | 0.57 | 4.14% | 13.88 | 14.41 | 50574 | 7174.64 | 2.72% |
| 2024-05-13 | 13.72 | 13.78 | 0.06 | 0.44% | 13.39 | 13.98 | 49750 | 6819.45 | 2.68% |
| 2024-05-10 | 13.99 | 13.72 | -0.39 | -2.76% | 13.70 | 14.19 | 42108 | 5820.76 | 7.72% |
| 2024-05-09 | 14.04 | 14.11 | 0.11 | 0.79% | 14.03 | 14.26 | 45304 | 6404.08 | 8.31% |
| 2024-05-08 | 14.03 | 14.00 | -0.05 | -0.36% | 13.99 | 14.38 | 60029 | 8490.00 | 11.00% |
| 2024-05-07 | 14.17 | 14.05 | -0.13 | -0.92% | 13.89 | 14.34 | 49807 | 7001.91 | 9.13% |
| 2024-05-06 | 13.77 | 14.18 | 0.59 | 4.34% | 13.77 | 14.25 | 65091 | 9167.37 | 11.93% |
| 2024-04-30 | 13.91 | 13.59 | -0.32 | -2.30% | 13.45 | 13.98 | 57072 | 7795.57 | 10.46% |
| 2024-04-29 | 13.35 | 13.91 | 0.64 | 4.82% | 13.29 | 14.07 | 72877 | 9987.86 | 13.36% |
| 2024-04-26 | 13.05 | 13.27 | 0.14 | 1.07% | 12.86 | 13.33 | 61664 | 8098.85 | 11.30% |
| 2024-04-25 | 12.90 | 13.13 | 0.12 | 0.92% | 12.80 | 13.29 | 60288 | 7905.95 | 11.05% |
| 2024-04-24 | 12.64 | 13.01 | 0.50 | 4.00% | 12.35 | 13.13 | 69658 | 8925.89 | 12.77% |
| 2024-04-23 | 12.22 | 12.51 | 0.28 | 2.29% | 12.22 | 12.60 | 65156 | 8139.59 | 11.94% |
| 2024-04-22 | 12.80 | 12.23 | -0.71 | -5.49% | 12.06 | 12.81 | 88159 | 10894.33 | 16.16% |
| 2024-04-19 | 13.40 | 12.94 | -0.71 | -5.20% | 12.78 | 13.63 | 121144 | 15798.47 | 22.21% |
| 2024-04-18 | 14.00 | 13.65 | -0.84 | -5.80% | 13.13 | 14.39 | 148416 | 20407.84 | 27.21% |
| 2024-04-17 | 14.62 | 14.49 | 0.33 | 2.33% | 14.10 | 14.73 | 159701 | 23085.00 | 29.28% |
| 2024-04-16 | 15.26 | 14.16 | -1.40 | -9.00% | 14.00 | 15.30 | 155943 | 22032.55 | 28.59% |
| 2024-04-15 | 14.81 | 15.56 | 0.75 | 5.06% | 14.51 | 16.10 | 192310 | 29562.84 | 35.25% |
| 2024-04-12 | 15.12 | 14.81 | -0.59 | -3.83% | 14.70 | 15.80 | 180463 | 27608.57 | 33.08% |
| 2024-04-11 | 14.86 | 15.40 | 0.13 | 0.85% | 14.73 | 15.86 | 200073 | 30744.30 | 36.68% |
| 2024-04-10 | 14.34 | 15.27 | 0.57 | 3.88% | 14.02 | 16.17 | 277354 | 42061.27 | 50.85% |
| 2024-04-09 | 14.22 | 14.70 | -1.10 | -6.96% | 14.22 | 15.70 | 256269 | 37155.45 | 46.98% |
| 2024-04-08 | 18.22 | 15.80 | -0.76 | -4.59% | 15.56 | 18.22 | 341665 | 59040.03 | 62.63% |
| 2024-04-03 | 16.56 | 16.56 | 1.51 | 10.03% | 16.56 | 16.56 | 16059 | 2659.35 | 2.94% |
| 2024-04-02 | 15.05 | 15.05 | 1.37 | 10.01% | 15.05 | 15.05 | 34775 | 5233.64 | 6.38% |
| 2024-04-01 | 13.24 | 13.68 | 0.34 | 2.55% | 13.13 | 13.70 | 64850 | 8784.27 | 11.89% |
| 2024-03-29 | 12.97 | 13.34 | 0.40 | 3.09% | 12.80 | 13.45 | 52456 | 6913.55 | 9.62% |
| 2024-03-28 | 12.54 | 12.94 | 0.32 | 2.54% | 12.51 | 13.11 | 48948 | 6310.84 | 8.97% |
| 2024-03-27 | 12.84 | 12.62 | -0.25 | -1.94% | 12.52 | 13.50 | 63586 | 8278.93 | 11.66% |
| 2024-03-26 | 13.00 | 12.87 | -0.17 | -1.30% | 12.60 | 13.28 | 53085 | 6831.68 | 9.73% |
| 2024-03-25 | 13.60 | 13.04 | -0.65 | -4.75% | 13.02 | 13.79 | 68882 | 9190.37 | 12.63% |
| 2024-03-22 | 13.54 | 13.69 | 0.09 | 0.66% | 13.32 | 14.45 | 94525 | 13064.30 | 17.33% |
| 2024-03-21 | 14.07 | 13.60 | -0.45 | -3.20% | 13.56 | 14.19 | 90457 | 12387.74 | 16.58% |
| 2024-03-20 | 13.30 | 14.05 | 0.60 | 4.46% | 13.23 | 14.05 | 103616 | 14232.79 | 19.00% |
| 2024-03-19 | 13.28 | 13.45 | 0.18 | 1.36% | 13.25 | 13.58 | 78481 | 10526.46 | 14.39% |
| 2024-03-18 | 12.88 | 13.27 | 0.43 | 3.35% | 12.88 | 13.31 | 74160 | 9732.78 | 13.60% |
| 2024-03-15 | 12.76 | 12.84 | 0.16 | 1.26% | 12.58 | 12.88 | 42864 | 5468.73 | 7.86% |
| 2024-03-14 | 12.85 | 12.68 | -0.15 | -1.17% | 12.45 | 12.98 | 52054 | 6624.79 | 9.54% |
| 2024-03-13 | 12.99 | 12.83 | -0.19 | -1.46% | 12.75 | 13.05 | 56808 | 7300.86 | 10.41% |
| 2024-03-12 | 12.90 | 13.02 | 0.11 | 0.85% | 12.59 | 13.07 | 72031 | 9273.78 | 13.20% |
| 2024-03-11 | 12.93 | 12.91 | -0.26 | -1.97% | 12.40 | 13.07 | 74889 | 9571.24 | 13.73% |
| 2024-03-08 | 12.90 | 13.17 | 0.05 | 0.38% | 12.75 | 13.32 | 61106 | 8008.56 | 11.20% |
| 2024-03-07 | 13.70 | 13.12 | -0.98 | -6.95% | 13.00 | 13.95 | 125433 | 16865.91 | 22.99% |
| 2024-03-06 | 13.38 | 14.10 | 0.80 | 6.02% | 13.26 | 14.61 | 171609 | 23450.31 | 31.46% |
| 2024-03-05 | 12.50 | 13.30 | 0.40 | 3.10% | 12.27 | 13.70 | 164013 | 21623.94 | 30.07% |
| 2024-03-04 | 12.73 | 12.90 | 0.26 | 2.06% | 12.01 | 12.98 | 129715 | 16192.75 | 23.78% |
| 2024-03-01 | 11.96 | 12.64 | 0.91 | 7.76% | 11.74 | 12.90 | 126445 | 15778.23 | 23.18% |
| 2024-02-29 | 11.00 | 11.73 | 0.50 | 4.45% | 10.95 | 11.75 | 71628 | 8238.62 | 13.13% |
| 2024-02-28 | 12.44 | 11.23 | -1.25 | -10.02% | 11.23 | 12.86 | 89766 | 10828.72 | 16.46% |
| 2024-02-27 | 11.82 | 12.48 | 0.46 | 3.83% | 11.82 | 12.48 | 54172 | 6623.42 | 9.93% |
| 2024-02-26 | 11.94 | 12.02 | 0.20 | 1.69% | 11.40 | 12.31 | 74134 | 8857.22 | 13.59% |
| 2024-02-23 | 11.35 | 11.82 | 0.72 | 6.49% | 11.06 | 11.82 | 70772 | 8096.64 | 13.20% |
| 2024-02-22 | 10.65 | 11.10 | 0.48 | 4.52% | 10.63 | 11.13 | 63790 | 7000.37 | 11.90% |
| 2024-02-21 | 10.15 | 10.62 | 0.29 | 2.81% | 10.15 | 11.18 | 71281 | 7644.95 | 13.29% |
| 2024-02-20 | 9.95 | 10.33 | 0.42 | 4.24% | 9.72 | 10.35 | 67272 | 6803.41 | 12.54% |
| 2024-02-19 | 9.43 | 9.91 | 0.55 | 5.88% | 9.43 | 10.06 | 96760 | 9440.57 | 18.04% |