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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-14 | 14.47 | 14.40 | 0.09 | 0.63% | 14.22 | 14.65 | 61336 | 8856.87 | 2.56% |
| 2024-05-13 | 14.70 | 14.31 | -0.58 | -3.90% | 14.25 | 14.73 | 87531 | 12635.98 | 3.65% |
| 2024-05-10 | 15.29 | 14.89 | -0.29 | -1.91% | 14.82 | 15.31 | 72284 | 10813.21 | 3.01% |
| 2024-05-09 | 15.24 | 15.18 | 0.06 | 0.40% | 15.13 | 15.33 | 69775 | 10608.21 | 2.91% |
| 2024-05-08 | 15.26 | 15.12 | -0.31 | -2.01% | 15.04 | 15.64 | 92483 | 14123.13 | 3.85% |
| 2024-05-07 | 15.37 | 15.43 | 0.06 | 0.39% | 15.16 | 15.53 | 109911 | 16922.88 | 4.58% |
| 2024-05-06 | 15.22 | 15.37 | 0.20 | 1.32% | 15.21 | 15.57 | 88401 | 13586.61 | 3.68% |
| 2024-04-30 | 15.38 | 15.17 | -0.10 | -0.65% | 14.95 | 15.49 | 96044 | 14597.58 | 4.00% |
| 2024-04-29 | 15.20 | 15.27 | 0.29 | 1.94% | 15.07 | 15.31 | 118857 | 18083.84 | 4.95% |
| 2024-04-26 | 14.22 | 14.98 | 0.61 | 4.24% | 14.22 | 15.15 | 158244 | 23593.90 | 6.60% |
| 2024-04-25 | 14.45 | 14.37 | -0.21 | -1.44% | 14.34 | 14.66 | 93352 | 13515.87 | 3.89% |
| 2024-04-24 | 13.96 | 14.58 | 0.73 | 5.27% | 13.92 | 14.60 | 133184 | 19195.01 | 5.55% |
| 2024-04-23 | 13.99 | 13.85 | 0.00 | 0.00% | 13.81 | 14.18 | 81611 | 11410.73 | 3.40% |
| 2024-04-22 | 13.80 | 13.85 | -0.31 | -2.19% | 13.02 | 13.95 | 106855 | 14558.09 | 4.45% |
| 2024-04-19 | 14.41 | 14.16 | -0.35 | -2.41% | 14.05 | 14.59 | 120286 | 17163.79 | 5.01% |
| 2024-04-18 | 14.41 | 14.51 | 0.20 | 1.40% | 14.28 | 14.85 | 213448 | 31074.78 | 8.90% |
| 2024-04-17 | 13.14 | 14.31 | 1.30 | 9.99% | 13.13 | 14.31 | 143618 | 20002.61 | 5.99% |
| 2024-04-16 | 14.37 | 13.01 | -1.45 | -10.03% | 13.01 | 14.71 | 192967 | 25830.76 | 8.04% |
| 2024-04-15 | 15.27 | 14.46 | -1.04 | -6.71% | 14.20 | 15.43 | 199357 | 29356.13 | 8.31% |
| 2024-04-12 | 15.22 | 15.50 | 0.21 | 1.37% | 15.21 | 15.80 | 165578 | 25784.72 | 6.90% |
| 2024-04-11 | 15.10 | 15.29 | -0.08 | -0.52% | 15.01 | 15.77 | 142027 | 21969.79 | 5.92% |
| 2024-04-10 | 16.15 | 15.37 | -1.03 | -6.28% | 15.20 | 16.20 | 217242 | 33787.42 | 9.05% |
| 2024-04-09 | 17.00 | 16.40 | -0.97 | -5.58% | 16.00 | 17.10 | 284725 | 46582.77 | 11.87% |
| 2024-04-08 | 16.50 | 17.37 | 0.72 | 4.32% | 16.50 | 17.83 | 351378 | 60306.58 | 14.64% |
| 2024-04-03 | 17.02 | 16.65 | -0.79 | -4.53% | 16.39 | 17.39 | 303064 | 50633.97 | 12.63% |
| 2024-04-02 | 17.62 | 17.44 | -0.39 | -2.19% | 17.12 | 18.28 | 481919 | 85368.50 | 20.08% |
| 2024-04-01 | 19.59 | 17.83 | -0.08 | -0.45% | 17.62 | 19.66 | 714490 | 132255.36 | 29.78% |
| 2024-03-29 | 16.45 | 17.91 | 1.63 | 10.01% | 16.45 | 17.91 | 445643 | 76365.11 | 18.57% |
| 2024-03-28 | 14.95 | 16.28 | 1.48 | 10.00% | 14.95 | 16.28 | 240832 | 38743.60 | 10.04% |
| 2024-03-27 | 15.65 | 14.80 | -0.95 | -6.03% | 14.78 | 15.75 | 159405 | 24151.83 | 6.64% |
| 2024-03-26 | 15.76 | 15.75 | -0.44 | -2.72% | 15.63 | 16.49 | 171979 | 27478.86 | 7.17% |
| 2024-03-25 | 16.98 | 16.19 | -0.73 | -4.31% | 16.15 | 17.60 | 229649 | 38900.48 | 9.57% |
| 2024-03-22 | 16.70 | 16.92 | 0.09 | 0.53% | 16.20 | 17.22 | 245178 | 41090.52 | 10.22% |
| 2024-03-21 | 17.11 | 16.83 | -0.46 | -2.66% | 16.70 | 17.14 | 205228 | 34636.41 | 8.55% |
| 2024-03-20 | 16.50 | 17.29 | 0.71 | 4.28% | 16.40 | 17.38 | 333603 | 56741.24 | 13.90% |
| 2024-03-19 | 16.11 | 16.58 | 0.48 | 2.98% | 15.90 | 16.73 | 264319 | 43165.45 | 11.02% |
| 2024-03-18 | 16.00 | 16.10 | -0.01 | -0.06% | 15.86 | 16.12 | 206458 | 33037.20 | 8.60% |
| 2024-03-15 | 15.69 | 16.11 | 0.49 | 3.14% | 15.20 | 16.28 | 249161 | 39485.81 | 10.38% |
| 2024-03-14 | 15.45 | 15.62 | 0.11 | 0.71% | 15.23 | 16.22 | 185238 | 28878.68 | 7.72% |
| 2024-03-13 | 15.57 | 15.51 | -0.06 | -0.39% | 15.42 | 15.75 | 136097 | 21239.46 | 5.67% |
| 2024-03-12 | 15.70 | 15.57 | -0.17 | -1.08% | 15.38 | 15.78 | 129588 | 20147.16 | 5.40% |
| 2024-03-11 | 15.44 | 15.74 | 0.00 | 0.00% | 15.32 | 15.79 | 169190 | 26321.60 | 7.05% |
| 2024-03-08 | 15.12 | 15.74 | 0.74 | 4.93% | 15.12 | 16.18 | 263261 | 41137.47 | 10.97% |
| 2024-03-07 | 15.71 | 15.00 | -0.62 | -3.97% | 14.89 | 15.78 | 232552 | 35521.53 | 9.69% |
| 2024-03-06 | 14.83 | 15.62 | 0.66 | 4.41% | 14.79 | 16.46 | 363572 | 57238.77 | 15.15% |
| 2024-03-05 | 14.91 | 14.96 | -0.23 | -1.51% | 14.83 | 15.35 | 158285 | 23891.11 | 6.60% |
| 2024-03-04 | 15.20 | 15.19 | -0.01 | -0.07% | 14.81 | 15.53 | 201414 | 30551.62 | 8.39% |
| 2024-03-01 | 15.00 | 15.20 | 0.16 | 1.06% | 14.89 | 15.35 | 185056 | 28003.72 | 7.71% |
| 2024-02-29 | 14.01 | 15.04 | 0.87 | 6.14% | 14.01 | 15.20 | 242532 | 35951.08 | 10.11% |
| 2024-02-28 | 15.84 | 14.17 | -1.33 | -8.58% | 13.99 | 16.18 | 345263 | 52852.95 | 14.39% |
| 2024-02-27 | 14.32 | 15.50 | 1.12 | 7.79% | 14.15 | 15.50 | 280364 | 41767.16 | 11.68% |
| 2024-02-26 | 13.94 | 14.38 | -0.08 | -0.55% | 13.83 | 14.80 | 259137 | 37185.23 | 10.80% |
| 2024-02-23 | 13.78 | 14.46 | 1.08 | 8.07% | 13.51 | 14.72 | 288901 | 41027.61 | 12.04% |
| 2024-02-22 | 12.88 | 13.38 | 0.80 | 6.36% | 12.75 | 13.50 | 191059 | 25109.11 | 7.96% |
| 2024-02-21 | 12.41 | 12.58 | -0.08 | -0.63% | 12.41 | 13.10 | 163479 | 20872.90 | 6.81% |
| 2024-02-20 | 12.39 | 12.66 | 0.25 | 2.01% | 11.91 | 12.86 | 180272 | 22362.99 | 7.51% |
| 2024-02-19 | 11.70 | 12.41 | 1.13 | 10.02% | 11.61 | 12.41 | 151401 | 18125.86 | 6.31% |
| 2024-02-08 | 10.38 | 11.28 | 1.03 | 10.05% | 10.25 | 11.28 | 150673 | 16298.55 | 6.28% |
| 2024-02-07 | 10.50 | 10.25 | -0.38 | -3.57% | 9.99 | 10.91 | 165277 | 17314.61 | 6.89% |
| 2024-02-06 | 10.19 | 10.63 | 0.02 | 0.19% | 9.55 | 10.97 | 152380 | 15458.29 | 6.35% |
| 2024-02-05 | 11.65 | 10.61 | -1.18 | -10.01% | 10.61 | 11.70 | 100177 | 10875.15 | 4.18% |