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 | 13.200 | 13.200 | 0.050 | 0.38% | 13.180 | 13.550 | 3947 | 524.174 | 1.37% |
| 2024-05-16 | 13.560 | 13.150 | -0.540 | -3.94% | 13.120 | 13.730 | 6332 | 846.136 | 2.20% |
| 2024-05-15 | 13.660 | 13.690 | -0.030 | -0.22% | 13.640 | 14.160 | 3379 | 467.312 | 1.17% |
| 2024-05-14 | 13.500 | 13.720 | 0.320 | 2.39% | 13.370 | 13.750 | 5541 | 755.236 | 1.93% |
| 2024-05-13 | 13.870 | 13.400 | -0.470 | -3.39% | 13.330 | 13.870 | 5633 | 760.969 | 1.96% |
| 2024-05-10 | 14.340 | 13.870 | -0.480 | -3.34% | 13.870 | 14.450 | 8499 | 1193.618 | 2.95% |
| 2024-05-09 | 14.650 | 14.350 | -0.160 | -1.10% | 14.250 | 14.650 | 9615 | 1382.740 | 3.34% |
| 2024-05-08 | 14.780 | 14.510 | -0.230 | -1.56% | 14.510 | 15.000 | 6870 | 1014.097 | 2.39% |
| 2024-05-07 | 14.690 | 14.740 | 0.050 | 0.34% | 14.400 | 14.790 | 6896 | 1011.311 | 2.40% |
| 2024-05-06 | 14.640 | 14.690 | 0.090 | 0.62% | 14.400 | 14.940 | 7701 | 1122.717 | 2.68% |
| 2024-04-30 | 15.030 | 14.600 | -0.300 | -2.01% | 14.510 | 15.030 | 9422 | 1380.369 | 3.27% |
| 2024-04-29 | 15.240 | 14.900 | -0.100 | -0.67% | 14.880 | 15.490 | 13799 | 2082.701 | 4.79% |
| 2024-04-26 | 15.490 | 15.000 | -0.180 | -1.19% | 14.830 | 15.600 | 15176 | 2300.509 | 5.27% |
| 2024-04-25 | 15.700 | 15.180 | -0.370 | -2.38% | 15.100 | 15.850 | 12663 | 1959.645 | 4.40% |
| 2024-04-24 | 15.550 | 15.550 | 0.100 | 0.65% | 15.220 | 16.000 | 16766 | 2601.115 | 5.83% |
| 2024-04-23 | 14.770 | 15.450 | 0.550 | 3.69% | 14.590 | 15.700 | 19799 | 3009.324 | 6.88% |
| 2024-04-22 | 15.000 | 14.900 | -0.050 | -0.33% | 14.820 | 15.950 | 19083 | 2950.060 | 6.63% |
| 2024-04-19 | 14.690 | 14.950 | 0.130 | 0.88% | 14.530 | 15.180 | 21867 | 3257.945 | 7.60% |
| 2024-04-18 | 14.140 | 14.820 | 0.540 | 3.78% | 14.090 | 15.240 | 30369 | 4502.397 | 10.55% |
| 2024-04-17 | 13.430 | 14.280 | 0.980 | 7.37% | 13.430 | 14.450 | 18015 | 2546.687 | 6.26% |
| 2024-04-16 | 13.820 | 13.300 | -0.700 | -5.00% | 13.010 | 14.080 | 12949 | 1723.720 | 4.50% |
| 2024-04-15 | 14.200 | 14.000 | -0.100 | -0.71% | 13.730 | 14.680 | 16668 | 2372.641 | 5.79% |
| 2024-04-12 | 13.820 | 14.100 | 0.130 | 0.93% | 13.820 | 14.500 | 14819 | 2093.441 | 5.15% |
| 2024-04-11 | 13.510 | 13.970 | 0.220 | 1.60% | 13.190 | 14.480 | 30115 | 4189.510 | 10.46% |
| 2024-04-10 | 12.790 | 13.750 | 1.000 | 7.84% | 12.680 | 14.040 | 31070 | 4214.664 | 10.80% |
| 2024-04-09 | 12.400 | 12.750 | 0.180 | 1.43% | 12.380 | 12.940 | 9610 | 1213.789 | 3.34% |
| 2024-04-08 | 13.200 | 12.570 | -0.730 | -5.49% | 12.480 | 13.370 | 15381 | 1968.301 | 5.34% |
| 2024-04-03 | 13.590 | 13.300 | -0.210 | -1.55% | 13.100 | 13.590 | 13837 | 1837.034 | 4.81% |
| 2024-04-02 | 14.080 | 13.510 | -0.670 | -4.72% | 13.500 | 14.200 | 15784 | 2163.022 | 5.48% |
| 2024-04-01 | 13.730 | 14.180 | 0.130 | 0.93% | 13.730 | 14.240 | 23961 | 3346.722 | 8.33% |
| 2024-03-29 | 14.740 | 14.050 | 0.090 | 0.64% | 13.920 | 14.980 | 31836 | 4585.747 | 11.06% |
| 2024-03-28 | 13.290 | 13.960 | 0.540 | 4.02% | 13.100 | 14.140 | 22876 | 3104.813 | 7.95% |
| 2024-03-27 | 13.140 | 13.420 | 0.200 | 1.51% | 13.140 | 13.980 | 22012 | 3004.823 | 7.65% |
| 2024-03-26 | 13.130 | 13.220 | 0.090 | 0.69% | 13.070 | 13.480 | 13419 | 1783.452 | 4.66% |
| 2024-03-25 | 13.930 | 13.130 | -0.690 | -4.99% | 13.130 | 14.020 | 17201 | 2308.391 | 5.98% |
| 2024-03-22 | 13.880 | 13.820 | 0.080 | 0.58% | 13.680 | 14.180 | 23153 | 3220.502 | 8.04% |
| 2024-03-21 | 14.350 | 13.740 | -0.500 | -3.51% | 13.700 | 14.350 | 21815 | 3018.943 | 7.58% |
| 2024-03-20 | 14.250 | 14.240 | -0.140 | -0.97% | 14.140 | 14.640 | 12801 | 1836.091 | 4.45% |
| 2024-03-19 | 14.570 | 14.380 | -0.310 | -2.11% | 14.280 | 14.620 | 16116 | 2323.784 | 5.60% |
| 2024-03-18 | 14.800 | 14.690 | -0.080 | -0.54% | 14.410 | 14.870 | 24344 | 3564.407 | 8.46% |
| 2024-03-15 | 13.870 | 14.770 | 1.020 | 7.42% | 13.600 | 15.190 | 43286 | 6271.243 | 15.04% |
| 2024-03-14 | 14.190 | 13.750 | -0.670 | -4.65% | 13.500 | 14.310 | 31337 | 4356.925 | 10.89% |
| 2024-03-13 | 14.580 | 14.420 | -0.030 | -0.21% | 14.160 | 15.500 | 40108 | 5957.307 | 13.94% |
| 2024-03-12 | 13.590 | 14.450 | 0.770 | 5.63% | 13.590 | 14.460 | 35481 | 5047.024 | 12.33% |
| 2024-03-11 | 13.450 | 13.680 | 0.160 | 1.18% | 13.250 | 13.980 | 19889 | 2719.590 | 6.91% |
| 2024-03-08 | 14.070 | 13.520 | -0.400 | -2.87% | 13.210 | 14.110 | 28802 | 3900.742 | 10.01% |
| 2024-03-07 | 14.660 | 13.920 | -0.740 | -5.05% | 13.910 | 14.930 | 33971 | 4867.222 | 11.80% |
| 2024-03-06 | 14.390 | 14.660 | 0.180 | 1.24% | 14.300 | 15.200 | 25638 | 3795.494 | 8.91% |
| 2024-03-05 | 15.510 | 14.480 | -0.810 | -5.30% | 14.440 | 15.510 | 35135 | 5188.688 | 12.21% |
| 2024-03-04 | 15.850 | 15.290 | -0.740 | -4.62% | 15.130 | 16.100 | 41963 | 6509.988 | 14.58% |
| 2024-03-01 | 15.680 | 16.030 | 0.480 | 3.09% | 15.260 | 16.400 | 55250 | 8757.542 | 19.20% |
| 2024-02-29 | 15.180 | 15.550 | 0.490 | 3.25% | 15.060 | 15.660 | 42971 | 6594.795 | 14.93% |
| 2024-02-28 | 16.100 | 15.060 | -1.050 | -6.52% | 14.990 | 16.320 | 71626 | 11245.001 | 24.89% |
| 2024-02-27 | 15.150 | 16.110 | 1.540 | 10.57% | 15.150 | 17.140 | 88358 | 14179.915 | 30.70% |
| 2024-02-26 | 14.950 | 14.570 | 0.020 | 0.14% | 14.400 | 15.130 | 39083 | 5775.127 | 13.58% |
| 2024-02-23 | 14.940 | 14.550 | -0.530 | -3.51% | 14.320 | 15.320 | 48003 | 7055.969 | 16.68% |
| 2024-02-22 | 15.020 | 15.080 | -0.270 | -1.76% | 14.800 | 15.350 | 46021 | 6934.445 | 15.99% |
| 2024-02-21 | 14.980 | 15.350 | 0.160 | 1.05% | 14.790 | 16.160 | 64973 | 10162.606 | 22.57% |
| 2024-02-20 | 14.570 | 15.190 | 0.420 | 2.84% | 14.570 | 15.500 | 50480 | 7629.897 | 17.54% |
| 2024-02-19 | 13.840 | 14.770 | 0.480 | 3.36% | 13.840 | 14.770 | 52047 | 7508.163 | 18.08% |