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 | 14.65 | 15.08 | 0.29 | 1.96% | 14.63 | 15.18 | 345347 | 51744.60 | 2.55% |
| 2024-05-16 | 14.86 | 14.79 | -0.01 | -0.07% | 14.55 | 14.98 | 379604 | 56062.88 | 2.80% |
| 2024-05-15 | 14.73 | 14.80 | -0.02 | -0.13% | 14.62 | 15.26 | 383521 | 57578.88 | 2.83% |
| 2024-05-14 | 14.70 | 14.82 | -0.03 | -0.20% | 14.70 | 15.15 | 380244 | 56713.87 | 2.81% |
| 2024-05-13 | 14.28 | 14.85 | 0.41 | 2.84% | 14.28 | 15.06 | 552755 | 82335.60 | 4.08% |
| 2024-05-10 | 14.32 | 14.44 | 0.15 | 1.05% | 14.27 | 14.67 | 439279 | 63518.23 | 3.24% |
| 2024-05-09 | 14.11 | 14.29 | 0.14 | 0.99% | 14.11 | 14.39 | 258403 | 36919.28 | 1.91% |
| 2024-05-08 | 14.40 | 14.15 | -0.30 | -2.08% | 14.06 | 14.44 | 265460 | 37655.60 | 1.96% |
| 2024-05-07 | 14.79 | 14.45 | -0.28 | -1.90% | 14.40 | 14.83 | 358193 | 52204.90 | 2.64% |
| 2024-05-06 | 14.73 | 14.73 | 0.30 | 2.08% | 14.63 | 14.93 | 465676 | 68918.12 | 3.44% |
| 2024-04-30 | 14.32 | 14.43 | 0.40 | 2.85% | 14.26 | 14.93 | 673752 | 98173.27 | 4.97% |
| 2024-04-29 | 13.60 | 14.03 | 0.42 | 3.09% | 13.46 | 14.07 | 444541 | 61679.78 | 3.28% |
| 2024-04-26 | 12.92 | 13.61 | 0.64 | 4.93% | 12.90 | 13.70 | 487486 | 65762.67 | 3.60% |
| 2024-04-25 | 12.85 | 12.97 | 0.08 | 0.62% | 12.76 | 13.20 | 354260 | 46128.23 | 2.61% |
| 2024-04-24 | 12.78 | 12.89 | 0.17 | 1.34% | 12.63 | 12.98 | 325772 | 41862.62 | 2.40% |
| 2024-04-23 | 12.99 | 12.72 | -0.08 | -0.63% | 12.65 | 13.01 | 264647 | 33788.12 | 1.95% |
| 2024-04-22 | 12.93 | 13.10 | -0.05 | -0.38% | 12.70 | 13.20 | 357971 | 46701.00 | 2.64% |
| 2024-04-19 | 13.36 | 13.15 | -0.47 | -3.45% | 12.94 | 13.44 | 716184 | 94173.01 | 5.29% |
| 2024-04-18 | 13.93 | 13.62 | -0.33 | -2.37% | 13.60 | 14.16 | 655530 | 90445.09 | 4.84% |
| 2024-04-17 | 13.70 | 13.95 | 0.56 | 4.18% | 13.48 | 14.05 | 578629 | 79927.89 | 4.27% |
| 2024-04-16 | 13.80 | 13.39 | -0.57 | -4.08% | 13.22 | 13.88 | 624611 | 84423.95 | 4.61% |
| 2024-04-15 | 13.93 | 13.96 | 0.05 | 0.36% | 13.65 | 14.14 | 491048 | 68275.27 | 3.62% |
| 2024-04-12 | 13.86 | 13.91 | -0.04 | -0.29% | 13.85 | 14.18 | 411197 | 57567.71 | 3.03% |
| 2024-04-11 | 14.06 | 13.95 | -0.26 | -1.83% | 13.87 | 14.38 | 487151 | 68567.06 | 3.59% |
| 2024-04-10 | 14.73 | 14.21 | -0.67 | -4.50% | 14.10 | 14.80 | 596587 | 85310.53 | 4.40% |
| 2024-04-09 | 14.25 | 14.88 | 0.58 | 4.06% | 14.10 | 14.99 | 734075 | 107267.44 | 5.42% |
| 2024-04-08 | 14.67 | 14.30 | -0.68 | -4.54% | 14.30 | 14.84 | 692573 | 100601.02 | 5.11% |
| 2024-04-03 | 14.60 | 14.98 | 0.42 | 2.88% | 14.56 | 15.25 | 1005436 | 149695.55 | 7.42% |
| 2024-04-02 | 14.85 | 14.56 | -0.27 | -1.82% | 14.28 | 14.90 | 768299 | 111910.48 | 5.67% |
| 2024-04-01 | 15.00 | 14.83 | -0.35 | -2.31% | 14.52 | 15.11 | 1007848 | 149316.83 | 7.44% |
| 2024-03-29 | 14.28 | 15.18 | 0.97 | 6.83% | 14.08 | 15.18 | 956185 | 139784.44 | 7.06% |
| 2024-03-28 | 13.80 | 14.21 | 0.55 | 4.03% | 13.79 | 14.69 | 1009652 | 143703.98 | 7.45% |
| 2024-03-27 | 13.72 | 13.66 | -0.06 | -0.44% | 13.66 | 14.14 | 900732 | 124903.73 | 6.65% |
| 2024-03-26 | 14.00 | 13.72 | -0.35 | -2.49% | 13.66 | 14.32 | 1131442 | 158031.86 | 8.35% |
| 2024-03-25 | 15.80 | 14.07 | -1.48 | -9.52% | 14.06 | 15.90 | 1859846 | 274529.31 | 13.72% |
| 2024-03-22 | 15.08 | 15.55 | 0.69 | 4.64% | 14.88 | 15.60 | 1497547 | 228662.58 | 11.05% |
| 2024-03-21 | 14.78 | 14.86 | -0.14 | -0.93% | 14.57 | 15.24 | 1005862 | 150269.64 | 7.42% |
| 2024-03-20 | 14.83 | 15.00 | 0.06 | 0.40% | 14.77 | 15.32 | 1363527 | 204563.58 | 10.06% |
| 2024-03-19 | 14.30 | 14.94 | 0.78 | 5.51% | 14.10 | 15.28 | 1868391 | 274956.94 | 13.79% |
| 2024-03-18 | 14.40 | 14.16 | 1.07 | 8.17% | 13.92 | 14.40 | 1591188 | 227048.89 | 11.74% |
| 2024-03-15 | 12.50 | 13.09 | 0.62 | 4.97% | 12.40 | 13.14 | 492738 | 63202.77 | 3.64% |
| 2024-03-14 | 12.42 | 12.47 | -0.03 | -0.24% | 12.29 | 12.66 | 326078 | 40686.79 | 2.41% |
| 2024-03-13 | 12.45 | 12.50 | 0.05 | 0.40% | 12.36 | 12.70 | 350549 | 43985.31 | 2.59% |
| 2024-03-12 | 12.20 | 12.45 | 0.29 | 2.38% | 12.03 | 12.60 | 488109 | 60344.01 | 3.60% |
| 2024-03-11 | 11.77 | 12.16 | 0.33 | 2.79% | 11.64 | 12.20 | 344037 | 41050.34 | 2.54% |
| 2024-03-08 | 11.44 | 11.83 | 0.38 | 3.32% | 11.41 | 11.86 | 247388 | 28939.18 | 1.83% |
| 2024-03-07 | 11.87 | 11.45 | -0.52 | -4.34% | 11.45 | 11.95 | 370869 | 43281.53 | 2.74% |
| 2024-03-06 | 11.77 | 11.97 | 0.14 | 1.18% | 11.39 | 12.42 | 545800 | 64696.84 | 4.03% |
| 2024-03-05 | 11.60 | 11.83 | 0.13 | 1.11% | 11.55 | 12.01 | 427801 | 50753.16 | 3.16% |
| 2024-03-04 | 11.60 | 11.70 | 0.11 | 0.95% | 11.58 | 11.89 | 307202 | 36006.64 | 2.27% |
| 2024-03-01 | 11.30 | 11.59 | 0.32 | 2.84% | 11.29 | 11.67 | 307362 | 35421.25 | 2.27% |
| 2024-02-29 | 10.71 | 11.27 | 0.48 | 4.45% | 10.70 | 11.27 | 299554 | 33309.42 | 2.21% |
| 2024-02-28 | 11.31 | 10.79 | -0.55 | -4.85% | 10.73 | 11.43 | 390831 | 43524.71 | 2.88% |
| 2024-02-27 | 10.96 | 11.34 | 0.30 | 2.72% | 10.85 | 11.34 | 261298 | 29101.51 | 1.93% |
| 2024-02-26 | 10.82 | 11.04 | 0.17 | 1.56% | 10.82 | 11.27 | 348808 | 38484.54 | 2.57% |
| 2024-02-23 | 10.80 | 10.87 | 0.11 | 1.02% | 10.53 | 10.88 | 312831 | 33474.86 | 2.31% |
| 2024-02-22 | 10.60 | 10.76 | 0.13 | 1.22% | 10.57 | 10.83 | 262383 | 28119.33 | 1.94% |
| 2024-02-21 | 10.51 | 10.63 | 0.01 | 0.09% | 10.44 | 10.89 | 275232 | 29499.31 | 2.03% |
| 2024-02-20 | 10.56 | 10.62 | 0.01 | 0.09% | 10.42 | 10.67 | 265393 | 28056.97 | 1.96% |
| 2024-02-19 | 11.02 | 10.61 | -0.22 | -2.03% | 10.34 | 11.03 | 502899 | 53018.73 | 3.71% |