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 | 14.64 | 14.66 | -0.02 | -0.14% | 14.46 | 14.90 | 65393 | 9585.47 | 10.39% |
| 2024-05-16 | 14.46 | 14.68 | 0.22 | 1.52% | 14.46 | 14.89 | 69925 | 10247.43 | 11.11% |
| 2024-05-15 | 14.38 | 14.46 | 0.05 | 0.35% | 14.27 | 14.60 | 41855 | 6066.54 | 6.65% |
| 2024-05-14 | 14.24 | 14.41 | 0.31 | 2.20% | 14.11 | 14.41 | 33793 | 4833.55 | 5.37% |
| 2024-05-13 | 14.20 | 14.10 | -0.23 | -1.61% | 13.83 | 14.35 | 37002 | 5198.88 | 5.88% |
| 2024-05-10 | 14.51 | 14.33 | -0.23 | -1.58% | 14.22 | 14.61 | 40460 | 5817.27 | 6.43% |
| 2024-05-09 | 14.44 | 14.56 | 0.17 | 1.18% | 14.34 | 14.59 | 36076 | 5235.67 | 5.73% |
| 2024-05-08 | 14.71 | 14.39 | -0.31 | -2.11% | 14.36 | 14.86 | 53824 | 7847.68 | 8.55% |
| 2024-05-07 | 14.66 | 14.70 | 0.08 | 0.55% | 14.54 | 14.78 | 49959 | 7336.66 | 7.93% |
| 2024-05-06 | 14.66 | 14.62 | 0.28 | 1.95% | 14.43 | 14.73 | 55833 | 8137.16 | 8.87% |
| 2024-04-30 | 14.36 | 14.34 | -0.06 | -0.42% | 14.31 | 14.65 | 58350 | 8435.99 | 9.27% |
| 2024-04-29 | 13.95 | 14.40 | 0.41 | 2.93% | 13.92 | 14.65 | 73375 | 10554.13 | 11.65% |
| 2024-04-26 | 14.30 | 13.99 | -0.32 | -2.24% | 13.95 | 14.47 | 91252 | 12995.52 | 14.49% |
| 2024-04-25 | 14.75 | 14.31 | -0.55 | -3.70% | 14.12 | 14.79 | 93834 | 13507.29 | 14.90% |
| 2024-04-24 | 14.75 | 14.86 | 0.09 | 0.61% | 14.45 | 15.24 | 108672 | 16201.93 | 17.26% |
| 2024-04-23 | 13.98 | 14.77 | 0.77 | 5.50% | 13.98 | 14.92 | 134348 | 19398.28 | 21.34% |
| 2024-04-22 | 13.68 | 14.00 | 0.20 | 1.45% | 13.50 | 14.11 | 72286 | 10039.32 | 11.48% |
| 2024-04-19 | 13.55 | 13.80 | 0.06 | 0.44% | 13.52 | 13.86 | 75097 | 10292.44 | 11.93% |
| 2024-04-18 | 12.85 | 13.74 | 0.86 | 6.68% | 12.71 | 13.92 | 122558 | 16489.11 | 19.46% |
| 2024-04-17 | 12.31 | 12.88 | 0.90 | 7.51% | 12.30 | 12.92 | 96551 | 12274.77 | 15.33% |
| 2024-04-16 | 12.79 | 11.98 | -0.97 | -7.49% | 11.88 | 12.86 | 115513 | 14088.20 | 18.35% |
| 2024-04-15 | 13.36 | 12.95 | -0.41 | -3.07% | 12.32 | 13.48 | 98534 | 12730.04 | 15.65% |
| 2024-04-12 | 14.28 | 13.36 | -1.05 | -7.29% | 13.28 | 14.52 | 140241 | 19327.86 | 22.27% |
| 2024-04-11 | 14.89 | 14.41 | -0.61 | -4.06% | 14.20 | 14.89 | 107593 | 15586.58 | 17.09% |
| 2024-04-10 | 15.47 | 15.02 | -0.73 | -4.63% | 14.70 | 15.58 | 130761 | 19675.53 | 20.77% |
| 2024-04-09 | 16.00 | 15.75 | -0.63 | -3.85% | 15.57 | 16.38 | 199632 | 31615.62 | 31.70% |
| 2024-04-08 | 14.60 | 16.38 | 1.49 | 10.01% | 14.42 | 16.38 | 121280 | 19226.76 | 19.26% |
| 2024-04-03 | 16.40 | 14.89 | -0.09 | -0.60% | 14.86 | 16.41 | 193648 | 30053.12 | 30.75% |
| 2024-04-02 | 15.39 | 14.98 | -0.63 | -4.04% | 14.71 | 15.59 | 171623 | 26040.92 | 27.26% |
| 2024-04-01 | 15.08 | 15.61 | 0.37 | 2.43% | 14.93 | 15.95 | 194394 | 30053.79 | 30.87% |
| 2024-03-29 | 14.68 | 15.24 | 0.14 | 0.93% | 14.60 | 15.46 | 222457 | 33579.84 | 35.33% |
| 2024-03-28 | 14.16 | 15.10 | 0.38 | 2.58% | 13.50 | 15.29 | 219559 | 31745.42 | 34.87% |
| 2024-03-27 | 14.09 | 14.72 | 0.63 | 4.47% | 13.93 | 15.09 | 252084 | 36915.92 | 40.03% |
| 2024-03-26 | 14.25 | 14.09 | -0.19 | -1.33% | 13.75 | 14.50 | 119707 | 16839.06 | 19.01% |
| 2024-03-25 | 13.95 | 14.28 | 0.25 | 1.78% | 13.87 | 14.33 | 119347 | 16958.04 | 18.95% |
| 2024-03-22 | 14.03 | 14.03 | 0.00 | 0.00% | 13.87 | 14.29 | 77974 | 10983.27 | 12.38% |
| 2024-03-21 | 13.95 | 14.03 | 0.04 | 0.29% | 13.80 | 14.12 | 59341 | 8312.52 | 9.42% |
| 2024-03-20 | 13.85 | 13.99 | 0.10 | 0.72% | 13.80 | 14.07 | 60045 | 8381.56 | 9.54% |
| 2024-03-19 | 14.28 | 13.89 | -0.44 | -3.07% | 13.79 | 14.30 | 129699 | 18119.98 | 20.60% |
| 2024-03-18 | 14.29 | 14.33 | 0.13 | 0.92% | 14.11 | 14.65 | 140674 | 20197.41 | 22.34% |
| 2024-03-15 | 14.35 | 14.20 | -0.25 | -1.73% | 13.90 | 14.49 | 122367 | 17336.46 | 19.43% |
| 2024-03-14 | 14.45 | 14.45 | 0.04 | 0.28% | 13.88 | 14.72 | 167883 | 24195.97 | 26.66% |
| 2024-03-13 | 14.16 | 14.41 | 0.35 | 2.49% | 13.90 | 14.85 | 199084 | 28717.43 | 31.62% |
| 2024-03-12 | 13.28 | 14.06 | 0.77 | 5.79% | 13.16 | 14.23 | 158153 | 21534.99 | 25.12% |
| 2024-03-11 | 12.99 | 13.29 | 0.24 | 1.84% | 12.93 | 13.43 | 115994 | 15330.45 | 18.42% |
| 2024-03-08 | 12.49 | 13.05 | 0.54 | 4.32% | 12.49 | 13.12 | 98549 | 12775.18 | 15.65% |
| 2024-03-07 | 12.70 | 12.51 | -0.23 | -1.81% | 12.48 | 12.84 | 58040 | 7354.73 | 9.22% |
| 2024-03-06 | 12.57 | 12.74 | 0.09 | 0.71% | 12.51 | 12.85 | 52508 | 6673.06 | 8.34% |
| 2024-03-05 | 12.91 | 12.65 | -0.38 | -2.92% | 12.58 | 12.97 | 89498 | 11402.91 | 14.21% |
| 2024-03-04 | 13.28 | 13.03 | -0.27 | -2.03% | 12.69 | 13.28 | 114952 | 14877.04 | 18.26% |
| 2024-03-01 | 13.62 | 13.30 | -0.43 | -3.13% | 13.03 | 13.64 | 136995 | 18276.25 | 21.76% |
| 2024-02-29 | 12.99 | 13.73 | 0.42 | 3.16% | 12.62 | 13.80 | 158605 | 21379.84 | 25.19% |
| 2024-02-28 | 13.68 | 13.31 | -0.24 | -1.77% | 13.31 | 14.64 | 285918 | 39759.20 | 45.41% |
| 2024-02-27 | 12.59 | 13.55 | 0.97 | 7.71% | 12.47 | 13.79 | 201860 | 26614.33 | 32.06% |
| 2024-02-26 | 12.60 | 12.58 | -0.09 | -0.71% | 12.40 | 12.77 | 152557 | 19196.03 | 24.23% |
| 2024-02-23 | 12.06 | 12.67 | 0.57 | 4.71% | 11.95 | 12.90 | 191459 | 23661.84 | 30.41% |
| 2024-02-22 | 11.59 | 12.10 | 0.44 | 3.77% | 11.58 | 12.10 | 143349 | 17032.59 | 22.77% |
| 2024-02-21 | 11.50 | 11.66 | 0.17 | 1.48% | 11.30 | 12.14 | 157460 | 18624.26 | 25.01% |
| 2024-02-20 | 11.33 | 11.49 | 0.14 | 1.23% | 11.02 | 11.55 | 96638 | 10946.00 | 15.35% |
| 2024-02-19 | 10.81 | 11.35 | 0.45 | 4.13% | 10.71 | 11.40 | 131758 | 14688.02 | 20.93% |
| 2024-02-08 | 10.14 | 10.90 | 0.82 | 8.13% | 9.84 | 10.95 | 118726 | 12412.59 | 18.86% |