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 | 14.43 | 14.55 | -0.09 | -0.61% | 14.25 | 14.74 | 442720 | 64389.38 | 1.34% |
| 2024-05-10 | 14.82 | 14.64 | -0.26 | -1.74% | 14.50 | 14.86 | 441761 | 64626.38 | 1.34% |
| 2024-05-09 | 14.26 | 14.90 | 0.66 | 4.63% | 14.26 | 15.19 | 870613 | 129045.45 | 2.63% |
| 2024-05-08 | 14.52 | 14.24 | -0.38 | -2.60% | 14.22 | 14.63 | 403679 | 58085.93 | 1.22% |
| 2024-05-07 | 14.27 | 14.62 | 0.27 | 1.88% | 14.13 | 14.70 | 534739 | 77297.57 | 1.62% |
| 2024-05-06 | 14.40 | 14.35 | 0.13 | 0.91% | 14.26 | 14.65 | 559693 | 80639.80 | 1.69% |
| 2024-04-30 | 14.65 | 14.22 | -0.78 | -5.20% | 14.03 | 14.78 | 901900 | 129245.79 | 2.73% |
| 2024-04-29 | 14.45 | 15.00 | 0.51 | 3.52% | 14.37 | 15.15 | 643668 | 95563.20 | 1.95% |
| 2024-04-26 | 13.99 | 14.49 | 0.45 | 3.21% | 13.88 | 14.50 | 568297 | 81271.92 | 1.72% |
| 2024-04-25 | 13.87 | 14.04 | 0.12 | 0.86% | 13.65 | 14.24 | 530614 | 74406.26 | 1.60% |
| 2024-04-24 | 14.30 | 13.92 | -0.41 | -2.86% | 13.82 | 14.32 | 641260 | 89570.28 | 1.94% |
| 2024-04-23 | 14.82 | 14.33 | -0.44 | -2.98% | 14.26 | 15.04 | 518345 | 75135.24 | 1.57% |
| 2024-04-22 | 14.70 | 14.77 | -0.01 | -0.07% | 14.70 | 15.20 | 446792 | 66676.08 | 1.35% |
| 2024-04-19 | 15.22 | 14.78 | -0.65 | -4.21% | 14.78 | 15.30 | 531428 | 79412.10 | 1.61% |
| 2024-04-18 | 15.45 | 15.43 | -0.12 | -0.77% | 14.88 | 15.64 | 578009 | 88524.54 | 1.75% |
| 2024-04-17 | 15.31 | 15.55 | 0.28 | 1.83% | 15.31 | 15.58 | 499066 | 77233.21 | 1.51% |
| 2024-04-16 | 15.82 | 15.27 | -0.71 | -4.44% | 15.25 | 15.89 | 437758 | 67962.95 | 1.32% |
| 2024-04-15 | 15.98 | 15.98 | -0.01 | -0.06% | 15.77 | 16.36 | 443650 | 71122.36 | 1.34% |
| 2024-04-12 | 16.48 | 15.99 | -0.48 | -2.91% | 15.96 | 16.55 | 414198 | 66948.49 | 1.25% |
| 2024-04-11 | 16.45 | 16.47 | -0.13 | -0.78% | 16.27 | 16.72 | 316138 | 52176.00 | 0.96% |
| 2024-04-10 | 17.15 | 16.60 | -0.62 | -3.60% | 16.53 | 17.15 | 431579 | 72186.79 | 1.31% |
| 2024-04-09 | 16.91 | 17.22 | 0.30 | 1.77% | 16.90 | 17.28 | 359228 | 61587.41 | 1.09% |
| 2024-04-08 | 17.85 | 16.92 | -1.04 | -5.79% | 16.90 | 17.86 | 614163 | 105937.92 | 1.86% |
| 2024-04-03 | 17.75 | 17.96 | 0.11 | 0.62% | 17.56 | 18.16 | 446628 | 79536.98 | 1.35% |
| 2024-04-02 | 17.89 | 17.85 | -0.04 | -0.22% | 17.67 | 17.99 | 377983 | 67401.44 | 1.14% |
| 2024-04-01 | 17.54 | 17.89 | 0.42 | 2.40% | 17.42 | 17.90 | 482967 | 85813.17 | 1.46% |
| 2024-03-29 | 17.37 | 17.47 | 0.08 | 0.46% | 17.18 | 17.61 | 332980 | 57865.70 | 1.01% |
| 2024-03-28 | 17.31 | 17.39 | 0.11 | 0.64% | 17.25 | 17.64 | 395356 | 68917.86 | 1.20% |
| 2024-03-27 | 17.91 | 17.28 | -0.77 | -4.27% | 17.28 | 18.01 | 429425 | 75720.27 | 1.30% |
| 2024-03-26 | 17.79 | 18.05 | 0.35 | 1.98% | 17.57 | 18.10 | 425080 | 75755.27 | 1.29% |
| 2024-03-25 | 17.80 | 17.70 | -0.24 | -1.34% | 17.65 | 18.19 | 428657 | 76604.45 | 1.30% |
| 2024-03-22 | 18.70 | 17.94 | -0.86 | -4.57% | 17.94 | 18.80 | 706415 | 128594.02 | 2.14% |
| 2024-03-21 | 19.23 | 18.80 | -0.59 | -3.04% | 18.75 | 19.41 | 664155 | 126034.74 | 2.01% |
| 2024-03-20 | 19.17 | 19.39 | 0.11 | 0.57% | 19.07 | 19.78 | 546477 | 106095.50 | 1.65% |
| 2024-03-19 | 19.61 | 19.28 | -0.32 | -1.63% | 19.25 | 20.10 | 658073 | 129024.50 | 1.99% |
| 2024-03-18 | 19.37 | 19.60 | 0.32 | 1.66% | 19.21 | 19.60 | 591905 | 114985.16 | 1.79% |
| 2024-03-15 | 19.30 | 19.28 | -0.01 | -0.05% | 18.90 | 19.56 | 529608 | 101628.48 | 1.60% |
| 2024-03-14 | 19.43 | 19.29 | -0.29 | -1.48% | 19.05 | 19.79 | 537895 | 104460.45 | 1.63% |
| 2024-03-13 | 19.73 | 19.58 | -0.32 | -1.61% | 19.50 | 19.88 | 604636 | 118696.86 | 1.83% |
| 2024-03-12 | 19.95 | 19.90 | -0.01 | -0.05% | 19.80 | 20.48 | 988586 | 198592.70 | 2.99% |
| 2024-03-11 | 19.85 | 19.91 | 0.33 | 1.69% | 19.46 | 20.10 | 1234376 | 243919.72 | 3.73% |
| 2024-03-08 | 18.34 | 19.58 | 1.33 | 7.29% | 18.34 | 19.85 | 1404006 | 272448.19 | 4.25% |
| 2024-03-07 | 18.91 | 18.25 | -0.70 | -3.69% | 18.22 | 19.10 | 639269 | 119003.65 | 1.93% |
| 2024-03-06 | 18.20 | 18.95 | 0.69 | 3.78% | 18.11 | 19.44 | 906486 | 170829.98 | 2.74% |
| 2024-03-05 | 18.64 | 18.26 | -0.55 | -2.92% | 18.18 | 18.66 | 538506 | 98751.05 | 1.63% |
| 2024-03-04 | 18.77 | 18.81 | -0.06 | -0.32% | 18.60 | 19.23 | 585360 | 110451.95 | 1.77% |
| 2024-03-01 | 18.78 | 18.87 | 0.12 | 0.64% | 18.45 | 18.98 | 581044 | 108878.18 | 1.76% |
| 2024-02-29 | 17.98 | 18.75 | 0.68 | 3.76% | 17.83 | 18.75 | 706938 | 130152.83 | 2.14% |
| 2024-02-28 | 18.85 | 18.07 | -0.59 | -3.16% | 18.05 | 19.56 | 1067271 | 201945.92 | 3.23% |
| 2024-02-27 | 18.23 | 18.66 | 0.32 | 1.74% | 18.11 | 18.66 | 592642 | 108791.12 | 1.79% |
| 2024-02-26 | 18.50 | 18.34 | -0.30 | -1.61% | 18.15 | 18.64 | 639698 | 117579.97 | 1.94% |
| 2024-02-23 | 18.40 | 18.64 | 0.41 | 2.25% | 18.32 | 18.99 | 860526 | 160604.91 | 2.60% |
| 2024-02-22 | 18.00 | 18.23 | 0.46 | 2.59% | 17.88 | 18.62 | 673026 | 122470.03 | 2.04% |
| 2024-02-21 | 17.30 | 17.77 | 0.24 | 1.37% | 17.16 | 18.18 | 696297 | 123736.66 | 2.11% |
| 2024-02-20 | 17.61 | 17.53 | -0.23 | -1.30% | 17.15 | 17.61 | 477749 | 82994.40 | 1.45% |
| 2024-02-19 | 17.69 | 17.76 | 0.15 | 0.85% | 17.42 | 17.84 | 502799 | 88669.22 | 1.52% |
| 2024-02-08 | 17.28 | 17.61 | 0.50 | 2.92% | 16.95 | 17.68 | 636570 | 110922.97 | 1.93% |
| 2024-02-07 | 17.17 | 17.11 | -0.06 | -0.35% | 16.81 | 17.57 | 711290 | 122401.54 | 2.15% |
| 2024-02-06 | 15.90 | 17.17 | 1.19 | 7.45% | 15.90 | 17.19 | 650165 | 108606.14 | 1.97% |
| 2024-02-05 | 16.50 | 15.98 | -0.75 | -4.48% | 15.44 | 16.65 | 649457 | 104620.66 | 1.97% |