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 | 13.96 | 14.11 | 0.15 | 1.07% | 13.93 | 14.16 | 7997 | 1121.76 | 0.27% |
| 2024-05-16 | 14.04 | 13.96 | -0.09 | -0.64% | 13.95 | 14.19 | 9171 | 1290.91 | 0.32% |
| 2024-05-15 | 14.19 | 14.05 | -0.20 | -1.40% | 13.99 | 14.25 | 13370 | 1885.57 | 0.46% |
| 2024-05-14 | 14.41 | 14.25 | -0.33 | -2.26% | 14.22 | 14.63 | 17212 | 2478.85 | 0.59% |
| 2024-05-13 | 14.23 | 14.58 | 0.20 | 1.39% | 14.13 | 14.67 | 28936 | 4182.59 | 0.99% |
| 2024-05-10 | 14.50 | 14.38 | -0.12 | -0.83% | 14.30 | 14.55 | 19219 | 2766.79 | 0.66% |
| 2024-05-09 | 14.60 | 14.50 | -0.16 | -1.09% | 14.46 | 14.69 | 18494 | 2689.66 | 0.64% |
| 2024-05-08 | 14.75 | 14.66 | -0.05 | -0.34% | 14.51 | 14.81 | 17465 | 2558.27 | 0.60% |
| 2024-05-07 | 14.68 | 14.71 | 0.09 | 0.62% | 14.55 | 14.76 | 17513 | 2570.60 | 0.60% |
| 2024-05-06 | 14.38 | 14.62 | 0.27 | 1.88% | 14.32 | 14.70 | 30676 | 4463.02 | 1.05% |
| 2024-04-30 | 14.20 | 14.35 | 0.26 | 1.85% | 13.97 | 14.44 | 29701 | 4236.65 | 1.02% |
| 2024-04-29 | 13.38 | 14.09 | 1.04 | 7.97% | 13.30 | 14.20 | 35600 | 4970.61 | 1.22% |
| 2024-04-26 | 12.79 | 13.05 | 0.29 | 2.27% | 12.74 | 13.05 | 12233 | 1583.14 | 0.42% |
| 2024-04-25 | 12.54 | 12.76 | 0.22 | 1.75% | 12.53 | 12.95 | 17089 | 2183.96 | 0.59% |
| 2024-04-24 | 12.46 | 12.54 | 0.05 | 0.40% | 12.41 | 12.56 | 8574 | 1070.18 | 0.29% |
| 2024-04-23 | 12.32 | 12.49 | 0.17 | 1.38% | 12.22 | 12.58 | 11921 | 1477.31 | 0.41% |
| 2024-04-22 | 12.16 | 12.32 | 0.16 | 1.32% | 12.09 | 12.67 | 16712 | 2074.61 | 0.57% |
| 2024-04-19 | 12.57 | 12.16 | -0.31 | -2.49% | 12.14 | 12.57 | 14654 | 1795.66 | 0.50% |
| 2024-04-18 | 12.70 | 12.47 | -0.24 | -1.89% | 12.45 | 12.77 | 19114 | 2403.38 | 0.66% |
| 2024-04-17 | 12.29 | 12.71 | 0.65 | 5.39% | 12.20 | 12.85 | 24253 | 3060.67 | 0.83% |
| 2024-04-16 | 12.54 | 12.06 | -0.53 | -4.21% | 11.92 | 12.56 | 23026 | 2799.99 | 0.79% |
| 2024-04-15 | 13.14 | 12.59 | -0.61 | -4.62% | 12.52 | 13.32 | 20428 | 2620.55 | 0.70% |
| 2024-04-12 | 13.79 | 13.20 | -0.15 | -1.12% | 13.13 | 13.79 | 10292 | 1376.09 | 0.35% |
| 2024-04-11 | 13.56 | 13.35 | -0.25 | -1.84% | 13.32 | 13.69 | 13720 | 1850.42 | 0.47% |
| 2024-04-10 | 13.71 | 13.60 | -0.11 | -0.80% | 13.51 | 13.92 | 13443 | 1845.97 | 0.46% |
| 2024-04-09 | 13.45 | 13.71 | 0.29 | 2.16% | 13.33 | 13.74 | 11552 | 1563.49 | 0.40% |
| 2024-04-08 | 13.71 | 13.42 | -0.28 | -2.04% | 13.40 | 13.74 | 10972 | 1485.46 | 0.38% |
| 2024-04-03 | 13.92 | 13.70 | -0.22 | -1.58% | 13.67 | 13.96 | 8399 | 1155.53 | 0.29% |
| 2024-04-02 | 13.98 | 13.92 | 0.00 | 0.00% | 13.73 | 13.98 | 8811 | 1222.97 | 0.30% |
| 2024-04-01 | 13.75 | 13.92 | 0.19 | 1.38% | 13.71 | 13.97 | 9990 | 1387.40 | 0.34% |
| 2024-03-29 | 13.60 | 13.73 | 0.06 | 0.44% | 13.49 | 13.73 | 6456 | 878.98 | 0.22% |
| 2024-03-28 | 13.44 | 13.67 | 0.15 | 1.11% | 13.39 | 13.87 | 13035 | 1784.67 | 0.45% |
| 2024-03-27 | 13.68 | 13.52 | -0.08 | -0.59% | 13.50 | 13.83 | 15041 | 2055.12 | 0.52% |
| 2024-03-26 | 13.98 | 13.60 | -0.38 | -2.72% | 13.58 | 14.04 | 22819 | 3130.09 | 0.78% |
| 2024-03-25 | 14.35 | 13.98 | -0.43 | -2.98% | 13.98 | 14.39 | 20704 | 2933.11 | 0.71% |
| 2024-03-22 | 14.37 | 14.41 | 0.00 | 0.00% | 14.01 | 14.46 | 23791 | 3386.17 | 0.82% |
| 2024-03-21 | 14.40 | 14.41 | 0.01 | 0.07% | 14.22 | 14.47 | 18087 | 2597.86 | 0.62% |
| 2024-03-20 | 14.38 | 14.40 | -0.04 | -0.28% | 14.34 | 14.54 | 13888 | 2004.12 | 0.48% |
| 2024-03-19 | 14.37 | 14.44 | 0.02 | 0.14% | 14.27 | 14.55 | 21369 | 3080.96 | 0.73% |
| 2024-03-18 | 14.11 | 14.42 | 0.45 | 3.22% | 13.96 | 14.44 | 26943 | 3844.76 | 0.93% |
| 2024-03-15 | 13.73 | 13.97 | 0.22 | 1.60% | 13.66 | 13.98 | 21463 | 2979.18 | 0.74% |
| 2024-03-14 | 13.62 | 13.75 | 0.33 | 2.46% | 13.54 | 13.99 | 43634 | 6014.21 | 1.50% |
| 2024-03-13 | 13.20 | 13.42 | 0.14 | 1.05% | 13.20 | 13.45 | 18361 | 2454.40 | 0.63% |
| 2024-03-12 | 13.11 | 13.28 | 0.19 | 1.45% | 13.10 | 13.33 | 21501 | 2846.70 | 0.74% |
| 2024-03-11 | 12.96 | 13.09 | 0.24 | 1.87% | 12.78 | 13.15 | 22654 | 2943.94 | 0.78% |
| 2024-03-08 | 12.74 | 12.85 | 0.05 | 0.39% | 12.74 | 12.94 | 8840 | 1134.45 | 0.30% |
| 2024-03-07 | 13.13 | 12.80 | -0.38 | -2.88% | 12.80 | 13.24 | 16521 | 2147.09 | 0.57% |
| 2024-03-06 | 13.06 | 13.18 | 0.11 | 0.84% | 13.02 | 13.45 | 17216 | 2273.56 | 0.59% |
| 2024-03-05 | 13.45 | 13.07 | -0.41 | -3.04% | 13.04 | 13.45 | 23231 | 3071.67 | 0.80% |
| 2024-03-04 | 12.76 | 13.48 | 0.64 | 4.98% | 12.71 | 13.53 | 52259 | 6898.47 | 1.80% |
| 2024-03-01 | 12.57 | 12.84 | 0.30 | 2.39% | 12.40 | 12.88 | 31138 | 3932.20 | 1.07% |
| 2024-02-29 | 12.07 | 12.54 | 0.38 | 3.13% | 12.04 | 12.72 | 27763 | 3462.43 | 0.95% |
| 2024-02-28 | 12.82 | 12.16 | -0.65 | -5.07% | 12.15 | 13.25 | 39089 | 4986.28 | 1.34% |
| 2024-02-27 | 12.58 | 12.81 | 0.18 | 1.43% | 12.50 | 12.84 | 26132 | 3320.19 | 0.90% |
| 2024-02-26 | 12.32 | 12.63 | 0.36 | 2.93% | 12.26 | 12.82 | 30945 | 3895.09 | 1.06% |
| 2024-02-23 | 12.31 | 12.27 | 0.03 | 0.25% | 12.06 | 12.31 | 24110 | 2940.94 | 0.83% |
| 2024-02-22 | 12.21 | 12.24 | 0.01 | 0.08% | 12.05 | 12.26 | 18606 | 2264.30 | 0.64% |
| 2024-02-21 | 12.00 | 12.23 | 0.15 | 1.24% | 11.96 | 12.35 | 24318 | 2969.22 | 0.84% |
| 2024-02-20 | 11.91 | 12.08 | 0.13 | 1.09% | 11.75 | 12.21 | 16903 | 2038.97 | 0.58% |
| 2024-02-19 | 12.03 | 11.95 | 0.06 | 0.50% | 11.89 | 12.62 | 52101 | 6363.21 | 1.79% |