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 | 14.60 | 13.91 | -0.73 | -4.99% | 13.78 | 14.60 | 101569 | 14210.37 | 2.53% |
| 2024-05-10 | 15.38 | 14.64 | -0.60 | -3.94% | 14.55 | 15.45 | 82479 | 12180.52 | 2.06% |
| 2024-05-09 | 15.07 | 15.24 | 0.24 | 1.60% | 15.07 | 15.37 | 64601 | 9853.52 | 1.61% |
| 2024-05-08 | 15.83 | 15.00 | -0.89 | -5.60% | 14.93 | 15.87 | 102967 | 15704.76 | 2.57% |
| 2024-05-07 | 16.20 | 15.89 | -0.31 | -1.91% | 15.69 | 16.38 | 88021 | 14129.54 | 2.20% |
| 2024-05-06 | 16.18 | 16.20 | 0.16 | 1.00% | 16.15 | 16.65 | 48113 | 7884.57 | 1.20% |
| 2024-04-30 | 16.18 | 16.04 | -0.04 | -0.25% | 15.97 | 16.40 | 41442 | 6695.74 | 1.03% |
| 2024-04-29 | 15.67 | 16.08 | 0.45 | 2.88% | 15.49 | 16.10 | 52286 | 8297.26 | 1.30% |
| 2024-04-26 | 15.19 | 15.63 | 0.50 | 3.30% | 15.13 | 15.93 | 65270 | 10185.37 | 1.63% |
| 2024-04-25 | 15.46 | 15.13 | -0.18 | -1.18% | 15.08 | 15.52 | 42787 | 6544.41 | 1.07% |
| 2024-04-24 | 15.39 | 15.31 | -0.10 | -0.65% | 15.18 | 15.59 | 53028 | 8157.35 | 1.32% |
| 2024-04-23 | 15.37 | 15.41 | 0.11 | 0.72% | 15.15 | 15.57 | 57558 | 8845.99 | 1.44% |
| 2024-04-22 | 14.65 | 15.30 | 0.19 | 1.26% | 14.60 | 15.53 | 91532 | 13843.83 | 2.29% |
| 2024-04-19 | 15.60 | 15.11 | -1.68 | -10.01% | 15.11 | 15.74 | 135868 | 20692.43 | 3.39% |
| 2024-04-18 | 16.18 | 16.79 | 0.73 | 4.55% | 16.16 | 16.88 | 82752 | 13735.81 | 2.07% |
| 2024-04-17 | 14.89 | 16.06 | 1.46 | 10.00% | 14.89 | 16.06 | 60155 | 9407.80 | 1.50% |
| 2024-04-16 | 15.70 | 14.60 | -1.25 | -7.89% | 14.50 | 15.96 | 75890 | 11401.02 | 1.90% |
| 2024-04-15 | 16.30 | 15.85 | -0.30 | -1.86% | 15.51 | 16.30 | 49060 | 7760.85 | 1.23% |
| 2024-04-12 | 16.26 | 16.15 | -0.10 | -0.62% | 16.08 | 16.55 | 34946 | 5684.32 | 0.87% |
| 2024-04-11 | 16.42 | 16.25 | -0.35 | -2.11% | 15.96 | 16.58 | 58745 | 9543.51 | 1.47% |
| 2024-04-10 | 16.51 | 16.60 | -0.07 | -0.42% | 16.26 | 16.83 | 67922 | 11236.70 | 1.70% |
| 2024-04-09 | 15.81 | 16.67 | 0.82 | 5.17% | 15.78 | 16.73 | 70796 | 11600.10 | 1.77% |
| 2024-04-08 | 15.94 | 15.85 | -0.23 | -1.43% | 15.76 | 16.11 | 39549 | 6293.30 | 0.99% |
| 2024-04-03 | 16.20 | 16.08 | -0.14 | -0.86% | 15.76 | 16.23 | 55226 | 8833.26 | 1.38% |
| 2024-04-02 | 16.56 | 16.22 | -0.33 | -1.99% | 16.03 | 16.73 | 60643 | 9879.19 | 1.52% |
| 2024-04-01 | 16.46 | 16.55 | 0.09 | 0.55% | 16.26 | 16.87 | 71238 | 11717.13 | 1.78% |
| 2024-03-29 | 16.08 | 16.46 | 0.58 | 3.65% | 15.91 | 16.52 | 92304 | 14987.34 | 2.31% |
| 2024-03-28 | 15.40 | 15.88 | 0.60 | 3.93% | 15.24 | 16.00 | 54854 | 8641.54 | 1.37% |
| 2024-03-27 | 15.75 | 15.28 | -0.53 | -3.35% | 15.25 | 15.77 | 59883 | 9267.46 | 1.50% |
| 2024-03-26 | 15.70 | 15.81 | 0.06 | 0.38% | 15.35 | 15.97 | 60719 | 9517.42 | 1.52% |
| 2024-03-25 | 16.09 | 15.75 | -0.41 | -2.54% | 15.73 | 16.40 | 52106 | 8383.47 | 1.30% |
| 2024-03-22 | 16.51 | 16.16 | -0.35 | -2.12% | 15.86 | 16.51 | 64269 | 10365.42 | 1.61% |
| 2024-03-21 | 16.67 | 16.51 | -0.27 | -1.61% | 16.35 | 16.85 | 50676 | 8371.02 | 1.27% |
| 2024-03-20 | 16.75 | 16.78 | -0.07 | -0.42% | 16.47 | 16.98 | 63615 | 10600.85 | 1.59% |
| 2024-03-19 | 16.92 | 16.85 | -0.20 | -1.17% | 16.76 | 17.05 | 74552 | 12584.81 | 1.86% |
| 2024-03-18 | 17.18 | 17.05 | -0.04 | -0.23% | 16.43 | 17.38 | 115434 | 19430.18 | 2.88% |
| 2024-03-15 | 16.60 | 17.09 | 0.54 | 3.26% | 16.42 | 17.11 | 116454 | 19601.63 | 2.91% |
| 2024-03-14 | 16.51 | 16.55 | 0.15 | 0.91% | 16.16 | 17.50 | 202687 | 34237.36 | 5.06% |
| 2024-03-13 | 15.83 | 16.40 | 0.85 | 5.47% | 15.72 | 16.59 | 158812 | 25771.87 | 3.97% |
| 2024-03-12 | 14.98 | 15.55 | 0.65 | 4.36% | 14.95 | 15.65 | 120377 | 18541.66 | 3.01% |
| 2024-03-11 | 14.19 | 14.90 | 0.54 | 3.76% | 14.18 | 14.90 | 76212 | 11177.26 | 1.90% |
| 2024-03-08 | 14.30 | 14.36 | 0.26 | 1.84% | 14.18 | 14.74 | 72147 | 10404.23 | 1.80% |
| 2024-03-07 | 13.85 | 14.10 | 0.25 | 1.81% | 13.82 | 14.56 | 115010 | 16388.07 | 2.87% |
| 2024-03-06 | 13.80 | 13.85 | 0.18 | 1.32% | 13.67 | 14.16 | 58305 | 8096.80 | 1.46% |
| 2024-03-05 | 13.85 | 13.67 | -0.41 | -2.91% | 13.48 | 13.88 | 58170 | 7951.24 | 1.45% |
| 2024-03-04 | 13.64 | 14.08 | 0.25 | 1.81% | 13.50 | 14.10 | 74309 | 10278.22 | 1.86% |
| 2024-03-01 | 13.76 | 13.83 | 0.12 | 0.88% | 13.68 | 13.92 | 51817 | 7158.03 | 1.29% |
| 2024-02-29 | 13.05 | 13.71 | 0.58 | 4.42% | 13.01 | 13.73 | 75467 | 10180.41 | 1.89% |
| 2024-02-28 | 14.31 | 13.13 | -1.16 | -8.12% | 13.12 | 14.49 | 122497 | 16765.64 | 3.06% |
| 2024-02-27 | 13.76 | 14.29 | 0.47 | 3.40% | 13.66 | 14.29 | 66373 | 9341.26 | 1.66% |
| 2024-02-26 | 13.64 | 13.82 | 0.18 | 1.32% | 13.44 | 14.29 | 105384 | 14718.77 | 2.63% |
| 2024-02-23 | 12.83 | 13.64 | 0.81 | 6.31% | 12.82 | 13.90 | 70401 | 9362.24 | 1.76% |
| 2024-02-22 | 12.52 | 12.83 | 0.31 | 2.48% | 12.50 | 12.87 | 64416 | 8213.38 | 1.61% |
| 2024-02-21 | 12.45 | 12.52 | 0.00 | 0.00% | 12.31 | 12.95 | 95202 | 11981.01 | 2.38% |
| 2024-02-20 | 12.68 | 12.52 | -0.05 | -0.40% | 12.23 | 12.69 | 64243 | 7985.57 | 1.61% |
| 2024-02-19 | 11.95 | 12.57 | 0.75 | 6.35% | 11.95 | 12.62 | 113822 | 14009.48 | 2.84% |
| 2024-02-08 | 11.11 | 11.82 | 0.92 | 8.44% | 10.50 | 11.96 | 133426 | 15079.49 | 3.33% |
| 2024-02-07 | 11.34 | 10.90 | 0.28 | 2.64% | 10.22 | 11.44 | 144972 | 15925.16 | 3.62% |
| 2024-02-06 | 10.13 | 10.62 | 0.42 | 4.12% | 9.50 | 10.79 | 156981 | 16186.49 | 3.92% |
| 2024-02-05 | 11.22 | 10.20 | -1.13 | -9.97% | 10.20 | 11.28 | 115971 | 12198.85 | 2.90% |