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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-13 | 14.70 | 14.49 | -0.26 | -1.76% | 14.41 | 14.70 | 20250 | 2943.80 | 0.27% |
| 2024-05-10 | 14.88 | 14.75 | -0.07 | -0.47% | 14.59 | 14.92 | 22299 | 3285.21 | 0.29% |
| 2024-05-09 | 14.50 | 14.82 | 0.30 | 2.07% | 14.29 | 14.89 | 32857 | 4850.26 | 0.43% |
| 2024-05-08 | 14.85 | 14.52 | -0.40 | -2.68% | 14.46 | 14.85 | 38192 | 5587.78 | 0.50% |
| 2024-05-07 | 15.02 | 14.92 | -0.16 | -1.06% | 14.83 | 15.14 | 37030 | 5537.83 | 0.49% |
| 2024-05-06 | 14.83 | 15.08 | 0.26 | 1.75% | 14.83 | 15.24 | 58761 | 8874.07 | 0.77% |
| 2024-04-30 | 15.06 | 14.82 | -0.70 | -4.51% | 14.36 | 15.06 | 81862 | 12062.08 | 1.07% |
| 2024-04-29 | 15.14 | 15.52 | 0.40 | 2.65% | 15.09 | 15.62 | 58481 | 9038.17 | 0.77% |
| 2024-04-26 | 14.80 | 15.12 | 0.30 | 2.02% | 14.75 | 15.14 | 41386 | 6212.65 | 0.54% |
| 2024-04-25 | 14.95 | 14.82 | -0.35 | -2.31% | 14.70 | 15.10 | 30960 | 4596.63 | 0.41% |
| 2024-04-24 | 15.20 | 15.17 | 0.22 | 1.47% | 14.90 | 15.35 | 27558 | 4161.90 | 0.36% |
| 2024-04-23 | 15.00 | 14.95 | -0.05 | -0.33% | 14.83 | 15.06 | 15940 | 2382.82 | 0.21% |
| 2024-04-22 | 14.90 | 15.00 | 0.15 | 1.01% | 14.75 | 15.14 | 28008 | 4199.45 | 0.37% |
| 2024-04-19 | 14.77 | 14.85 | -0.05 | -0.34% | 14.75 | 14.99 | 21328 | 3164.82 | 0.28% |
| 2024-04-18 | 14.81 | 14.90 | 0.03 | 0.20% | 14.77 | 15.07 | 22986 | 3430.67 | 0.30% |
| 2024-04-17 | 14.66 | 14.87 | 0.29 | 1.99% | 14.64 | 14.94 | 24319 | 3603.17 | 0.32% |
| 2024-04-16 | 14.81 | 14.58 | -0.22 | -1.49% | 14.50 | 14.89 | 29950 | 4402.54 | 0.39% |
| 2024-04-15 | 15.15 | 14.80 | -0.27 | -1.79% | 14.60 | 15.32 | 36444 | 5423.49 | 0.48% |
| 2024-04-12 | 15.46 | 15.07 | -0.36 | -2.33% | 15.07 | 15.52 | 18809 | 2869.21 | 0.25% |
| 2024-04-11 | 15.10 | 15.43 | 0.19 | 1.25% | 15.10 | 15.61 | 16875 | 2607.66 | 0.22% |
| 2024-04-10 | 15.55 | 15.24 | -0.37 | -2.37% | 15.12 | 15.67 | 18202 | 2792.37 | 0.24% |
| 2024-04-09 | 15.37 | 15.61 | 0.25 | 1.63% | 15.35 | 15.68 | 14881 | 2312.80 | 0.19% |
| 2024-04-08 | 15.81 | 15.36 | -0.41 | -2.60% | 15.36 | 15.81 | 22230 | 3454.98 | 0.29% |
| 2024-04-03 | 15.75 | 15.77 | 0.02 | 0.13% | 15.68 | 15.86 | 14460 | 2280.47 | 0.19% |
| 2024-04-02 | 15.88 | 15.75 | -0.09 | -0.57% | 15.71 | 15.95 | 18055 | 2846.79 | 0.24% |
| 2024-04-01 | 15.45 | 15.84 | 0.41 | 2.66% | 15.44 | 15.86 | 29522 | 4654.62 | 0.39% |
| 2024-03-29 | 15.40 | 15.43 | 0.07 | 0.46% | 15.32 | 15.44 | 16847 | 2591.12 | 0.22% |
| 2024-03-28 | 15.40 | 15.36 | 0.02 | 0.13% | 15.27 | 15.50 | 24480 | 3770.53 | 0.32% |
| 2024-03-27 | 15.72 | 15.34 | -0.43 | -2.73% | 15.28 | 15.88 | 24590 | 3837.14 | 0.32% |
| 2024-03-26 | 15.61 | 15.77 | 0.08 | 0.51% | 15.55 | 15.82 | 21474 | 3363.29 | 0.28% |
| 2024-03-25 | 15.81 | 15.69 | -0.18 | -1.13% | 15.63 | 16.01 | 22607 | 3569.34 | 0.30% |
| 2024-03-22 | 16.17 | 15.87 | -0.31 | -1.92% | 15.77 | 16.17 | 28219 | 4488.61 | 0.37% |
| 2024-03-21 | 16.13 | 16.18 | 0.01 | 0.06% | 16.00 | 16.27 | 26606 | 4294.10 | 0.35% |
| 2024-03-20 | 16.21 | 16.17 | -0.04 | -0.25% | 15.98 | 16.21 | 24987 | 4025.24 | 0.33% |
| 2024-03-19 | 16.37 | 16.21 | -0.17 | -1.04% | 16.17 | 16.39 | 24956 | 4050.98 | 0.33% |
| 2024-03-18 | 16.23 | 16.38 | 0.18 | 1.11% | 16.10 | 16.40 | 29929 | 4863.39 | 0.39% |
| 2024-03-15 | 16.20 | 16.20 | -0.06 | -0.37% | 15.90 | 16.31 | 29214 | 4695.23 | 0.38% |
| 2024-03-14 | 16.35 | 16.26 | -0.12 | -0.73% | 16.20 | 16.60 | 25561 | 4188.97 | 0.33% |
| 2024-03-13 | 16.58 | 16.38 | -0.17 | -1.03% | 16.26 | 16.59 | 31082 | 5095.13 | 0.41% |
| 2024-03-12 | 16.50 | 16.55 | 0.06 | 0.36% | 16.41 | 16.64 | 34979 | 5781.78 | 0.46% |
| 2024-03-11 | 16.41 | 16.49 | 0.08 | 0.49% | 16.20 | 16.51 | 31731 | 5181.56 | 0.42% |
| 2024-03-08 | 16.80 | 16.41 | -0.39 | -2.32% | 16.37 | 16.83 | 32231 | 5329.76 | 0.42% |
| 2024-03-07 | 16.40 | 16.80 | 0.31 | 1.88% | 16.40 | 17.05 | 41137 | 6925.61 | 0.54% |
| 2024-03-06 | 16.70 | 16.49 | -0.21 | -1.26% | 16.30 | 16.74 | 33599 | 5543.64 | 0.44% |
| 2024-03-05 | 17.05 | 16.70 | -0.33 | -1.94% | 16.52 | 17.05 | 41868 | 6998.89 | 0.55% |
| 2024-03-04 | 17.52 | 17.03 | -0.49 | -2.80% | 16.85 | 17.53 | 64720 | 11037.62 | 0.85% |
| 2024-03-01 | 18.99 | 17.52 | 0.17 | 0.98% | 17.34 | 18.99 | 83775 | 14800.02 | 1.10% |
| 2024-02-29 | 16.75 | 17.35 | 0.45 | 2.66% | 16.75 | 17.35 | 44032 | 7556.53 | 0.58% |
| 2024-02-28 | 17.22 | 16.90 | -0.31 | -1.80% | 16.89 | 17.58 | 56360 | 9729.36 | 0.74% |
| 2024-02-27 | 17.07 | 17.21 | 0.17 | 1.00% | 16.98 | 17.39 | 35507 | 6091.74 | 0.47% |
| 2024-02-26 | 17.15 | 17.04 | -0.19 | -1.10% | 16.99 | 17.27 | 27609 | 4721.79 | 0.36% |
| 2024-02-23 | 16.99 | 17.23 | 0.17 | 1.00% | 16.95 | 17.51 | 34941 | 6007.25 | 0.46% |
| 2024-02-22 | 17.01 | 17.06 | -0.01 | -0.06% | 16.84 | 17.26 | 25836 | 4392.70 | 0.34% |
| 2024-02-21 | 16.71 | 17.07 | 0.33 | 1.97% | 16.55 | 17.36 | 48070 | 8219.29 | 0.63% |
| 2024-02-20 | 16.52 | 16.74 | 0.01 | 0.06% | 16.52 | 16.74 | 24322 | 4051.99 | 0.32% |
| 2024-02-19 | 17.27 | 16.73 | -0.08 | -0.48% | 16.50 | 17.27 | 42517 | 7159.60 | 0.56% |
| 2024-02-08 | 16.81 | 16.81 | 0.25 | 1.51% | 16.66 | 17.43 | 62274 | 10621.54 | 0.82% |
| 2024-02-07 | 16.37 | 16.56 | 0.34 | 2.10% | 16.21 | 17.35 | 65509 | 11025.65 | 0.86% |
| 2024-02-06 | 15.18 | 16.22 | 0.72 | 4.65% | 15.17 | 16.54 | 40012 | 6327.22 | 0.52% |
| 2024-02-05 | 15.68 | 15.50 | -0.27 | -1.71% | 14.72 | 16.10 | 40402 | 6201.34 | 0.53% |