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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-16 | 14.70 | 14.64 | -0.05 | -0.34% | 14.60 | 14.85 | 53730 | 7903.37 | 1.37% |
| 2024-05-15 | 14.84 | 14.69 | -0.14 | -0.94% | 14.65 | 14.95 | 56266 | 8310.98 | 1.44% |
| 2024-05-14 | 14.73 | 14.83 | 0.08 | 0.54% | 14.70 | 15.06 | 75359 | 11211.27 | 1.86% |
| 2024-05-13 | 14.74 | 14.75 | -0.07 | -0.47% | 14.55 | 14.96 | 69953 | 10338.19 | 1.73% |
| 2024-05-10 | 15.05 | 14.82 | -0.25 | -1.66% | 14.77 | 15.07 | 68488 | 10170.56 | 1.69% |
| 2024-05-09 | 14.62 | 15.07 | 0.44 | 3.01% | 14.62 | 15.21 | 103778 | 15547.80 | 2.57% |
| 2024-05-08 | 14.91 | 14.63 | -0.38 | -2.53% | 14.61 | 14.96 | 105051 | 15464.99 | 2.60% |
| 2024-05-07 | 15.00 | 15.01 | -0.06 | -0.40% | 14.96 | 15.25 | 110919 | 16744.26 | 2.74% |
| 2024-05-06 | 15.15 | 15.07 | 0.11 | 0.74% | 14.99 | 15.25 | 124585 | 18811.02 | 3.08% |
| 2024-04-30 | 15.04 | 14.96 | -0.07 | -0.47% | 14.91 | 15.08 | 106732 | 16005.88 | 2.64% |
| 2024-04-29 | 14.88 | 15.03 | 0.23 | 1.55% | 14.72 | 15.07 | 162449 | 24241.42 | 4.02% |
| 2024-04-26 | 14.54 | 14.80 | 0.29 | 2.00% | 14.50 | 14.90 | 188902 | 27884.70 | 4.67% |
| 2024-04-25 | 14.55 | 14.51 | 0.02 | 0.14% | 14.38 | 14.97 | 206635 | 30268.54 | 5.11% |
| 2024-04-24 | 14.40 | 14.49 | 0.13 | 0.91% | 14.22 | 14.53 | 148940 | 21464.31 | 3.68% |
| 2024-04-23 | 14.36 | 14.36 | 0.06 | 0.42% | 14.15 | 14.57 | 146740 | 21043.43 | 3.63% |
| 2024-04-22 | 14.13 | 14.30 | 0.04 | 0.28% | 14.01 | 14.42 | 132079 | 18848.69 | 3.27% |
| 2024-04-19 | 14.53 | 14.26 | -0.55 | -3.71% | 14.22 | 14.65 | 232118 | 33390.54 | 5.74% |
| 2024-04-18 | 14.20 | 14.81 | 1.35 | 10.03% | 13.97 | 14.81 | 218436 | 31463.72 | 5.40% |
| 2024-04-17 | 12.84 | 13.46 | 0.76 | 5.98% | 12.83 | 13.46 | 72481 | 9604.43 | 1.79% |
| 2024-04-16 | 13.29 | 12.70 | -0.72 | -5.37% | 12.66 | 13.42 | 96266 | 12465.00 | 2.38% |
| 2024-04-15 | 13.50 | 13.42 | -0.09 | -0.67% | 13.15 | 13.73 | 83859 | 11267.87 | 2.07% |
| 2024-04-12 | 13.63 | 13.51 | -0.13 | -0.95% | 13.46 | 13.82 | 56094 | 7644.61 | 1.39% |
| 2024-04-11 | 13.49 | 13.64 | 0.15 | 1.11% | 13.36 | 13.89 | 74064 | 10154.25 | 1.83% |
| 2024-04-10 | 13.94 | 13.49 | -0.44 | -3.16% | 13.33 | 13.94 | 77833 | 10549.97 | 1.93% |
| 2024-04-09 | 13.76 | 13.93 | 0.15 | 1.09% | 13.70 | 14.02 | 54635 | 7571.61 | 1.35% |
| 2024-04-08 | 14.05 | 13.78 | -0.28 | -1.99% | 13.75 | 14.05 | 70772 | 9824.08 | 1.75% |
| 2024-04-03 | 14.32 | 14.06 | -0.28 | -1.95% | 13.87 | 14.32 | 81315 | 11423.09 | 2.01% |
| 2024-04-02 | 14.53 | 14.34 | -0.29 | -1.98% | 14.23 | 14.62 | 107876 | 15482.51 | 2.67% |
| 2024-04-01 | 14.24 | 14.63 | 0.46 | 3.25% | 14.24 | 14.70 | 102415 | 14881.39 | 2.53% |
| 2024-03-29 | 14.13 | 14.17 | 0.12 | 0.85% | 13.86 | 14.23 | 90164 | 12663.77 | 2.23% |
| 2024-03-28 | 13.42 | 14.05 | 0.71 | 5.32% | 13.35 | 14.18 | 109661 | 15253.88 | 2.71% |
| 2024-03-27 | 14.00 | 13.34 | -0.66 | -4.71% | 13.32 | 14.00 | 92147 | 12557.36 | 2.28% |
| 2024-03-26 | 13.94 | 14.00 | 0.01 | 0.07% | 13.80 | 14.11 | 69439 | 9688.86 | 1.72% |
| 2024-03-25 | 14.25 | 13.99 | -0.37 | -2.58% | 13.93 | 14.42 | 74180 | 10542.45 | 1.83% |
| 2024-03-22 | 14.51 | 14.36 | -0.20 | -1.37% | 14.13 | 14.65 | 116564 | 16687.39 | 2.88% |
| 2024-03-21 | 14.54 | 14.56 | 0.07 | 0.48% | 14.40 | 14.72 | 71715 | 10434.19 | 1.77% |
| 2024-03-20 | 14.35 | 14.49 | 0.14 | 0.98% | 14.32 | 14.54 | 59545 | 8601.98 | 1.47% |
| 2024-03-19 | 14.48 | 14.35 | -0.15 | -1.03% | 14.35 | 14.59 | 87086 | 12603.39 | 2.15% |
| 2024-03-18 | 14.11 | 14.50 | 0.40 | 2.84% | 14.11 | 14.51 | 123645 | 17757.53 | 3.06% |
| 2024-03-15 | 13.85 | 14.10 | 0.25 | 1.81% | 13.79 | 14.10 | 84614 | 11829.32 | 2.09% |
| 2024-03-14 | 13.90 | 13.85 | -0.13 | -0.93% | 13.71 | 14.02 | 76485 | 10594.72 | 1.89% |
| 2024-03-13 | 13.90 | 13.98 | 0.08 | 0.58% | 13.88 | 14.15 | 89915 | 12598.30 | 2.22% |
| 2024-03-12 | 14.02 | 13.90 | -0.10 | -0.71% | 13.85 | 14.14 | 93545 | 13057.78 | 2.31% |
| 2024-03-11 | 13.84 | 14.00 | 0.10 | 0.72% | 13.70 | 14.00 | 93092 | 12912.88 | 2.30% |
| 2024-03-08 | 13.40 | 13.90 | 0.40 | 2.96% | 13.40 | 13.93 | 113045 | 15553.34 | 2.80% |
| 2024-03-07 | 13.86 | 13.50 | -0.40 | -2.88% | 13.49 | 13.95 | 115068 | 15756.69 | 2.85% |
| 2024-03-06 | 13.84 | 13.90 | -0.08 | -0.57% | 13.51 | 14.02 | 166501 | 22901.88 | 4.12% |
| 2024-03-05 | 13.49 | 13.98 | 0.35 | 2.57% | 13.38 | 14.38 | 258476 | 35927.27 | 6.39% |
| 2024-03-04 | 13.50 | 13.63 | 0.15 | 1.11% | 13.31 | 13.75 | 135691 | 18358.85 | 3.36% |
| 2024-03-01 | 13.19 | 13.48 | 0.35 | 2.67% | 13.18 | 13.48 | 135206 | 18096.46 | 3.34% |
| 2024-02-29 | 12.52 | 13.13 | 0.49 | 3.88% | 12.45 | 13.13 | 124069 | 16058.22 | 3.07% |
| 2024-02-28 | 13.36 | 12.64 | -0.78 | -5.81% | 12.64 | 13.47 | 183190 | 24035.17 | 4.53% |
| 2024-02-27 | 12.90 | 13.42 | 0.39 | 2.99% | 12.90 | 13.42 | 124081 | 16368.07 | 3.07% |
| 2024-02-26 | 13.14 | 13.03 | -0.23 | -1.73% | 12.93 | 13.27 | 132354 | 17292.62 | 3.27% |
| 2024-02-23 | 12.81 | 13.26 | 0.50 | 3.92% | 12.68 | 13.26 | 196301 | 25535.84 | 4.86% |
| 2024-02-22 | 12.63 | 12.76 | 0.14 | 1.11% | 12.56 | 12.82 | 99940 | 12684.99 | 2.47% |
| 2024-02-21 | 12.61 | 12.62 | -0.11 | -0.86% | 12.47 | 13.02 | 117439 | 15004.39 | 2.90% |
| 2024-02-20 | 12.60 | 12.73 | 0.03 | 0.24% | 12.42 | 12.75 | 106162 | 13394.56 | 2.63% |
| 2024-02-19 | 12.84 | 12.70 | -0.11 | -0.86% | 12.52 | 12.90 | 176876 | 22393.86 | 4.38% |
| 2024-02-08 | 12.47 | 12.81 | 0.45 | 3.64% | 12.25 | 12.85 | 180355 | 22778.40 | 4.46% |
| 2024-02-07 | 12.15 | 12.36 | 0.09 | 0.73% | 12.10 | 12.66 | 213124 | 26411.20 | 5.27% |