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 | 14.59 | 14.56 | -0.07 | -0.48% | 14.20 | 14.59 | 6820 | 979.21 | 0.67% |
| 2024-05-16 | 14.65 | 14.63 | -0.10 | -0.68% | 14.55 | 14.73 | 4053 | 592.26 | 0.40% |
| 2024-05-15 | 14.65 | 14.73 | -0.21 | -1.41% | 14.56 | 14.94 | 7634 | 1120.40 | 0.75% |
| 2024-05-14 | 14.50 | 14.94 | 0.61 | 4.26% | 14.24 | 14.94 | 6413 | 932.71 | 0.63% |
| 2024-05-13 | 14.70 | 14.33 | -0.43 | -2.91% | 14.02 | 14.70 | 10916 | 1555.16 | 1.08% |
| 2024-05-10 | 14.65 | 14.76 | 0.04 | 0.27% | 14.48 | 14.77 | 7590 | 1110.03 | 0.75% |
| 2024-05-09 | 14.60 | 14.72 | 0.07 | 0.48% | 14.60 | 14.75 | 4218 | 619.19 | 0.42% |
| 2024-05-08 | 14.58 | 14.65 | 0.06 | 0.41% | 14.41 | 14.69 | 6645 | 970.37 | 0.66% |
| 2024-05-07 | 14.42 | 14.59 | 0.17 | 1.18% | 14.30 | 14.65 | 7834 | 1137.71 | 0.77% |
| 2024-05-06 | 15.05 | 14.42 | -0.55 | -3.67% | 14.42 | 15.05 | 13869 | 2027.06 | 1.37% |
| 2024-04-30 | 14.78 | 14.97 | 0.08 | 0.54% | 14.78 | 15.22 | 7605 | 1138.74 | 0.75% |
| 2024-04-29 | 15.17 | 14.89 | -0.28 | -1.85% | 14.67 | 15.17 | 11776 | 1752.85 | 1.16% |
| 2024-04-26 | 15.15 | 15.17 | 0.00 | 0.00% | 15.02 | 15.47 | 12846 | 1960.44 | 1.27% |
| 2024-04-25 | 14.70 | 15.17 | 0.44 | 2.99% | 14.55 | 15.23 | 10557 | 1581.10 | 1.04% |
| 2024-04-24 | 14.71 | 14.73 | -0.04 | -0.27% | 14.36 | 14.80 | 9643 | 1398.66 | 0.95% |
| 2024-04-23 | 14.77 | 14.77 | -0.01 | -0.07% | 14.62 | 14.83 | 4811 | 706.94 | 0.48% |
| 2024-04-22 | 14.56 | 14.78 | 0.03 | 0.20% | 14.56 | 14.92 | 8110 | 1194.51 | 0.80% |
| 2024-04-19 | 14.98 | 14.75 | 0.06 | 0.41% | 14.50 | 14.98 | 7193 | 1054.56 | 0.71% |
| 2024-04-18 | 14.19 | 14.69 | 0.44 | 3.09% | 14.07 | 14.74 | 9973 | 1447.72 | 0.99% |
| 2024-04-17 | 13.75 | 14.25 | 0.62 | 4.55% | 13.50 | 14.26 | 7354 | 1028.82 | 0.73% |
| 2024-04-16 | 13.98 | 13.63 | -0.43 | -3.06% | 13.36 | 13.98 | 9617 | 1290.81 | 0.95% |
| 2024-04-15 | 13.98 | 14.06 | -0.30 | -2.09% | 13.64 | 14.30 | 15238 | 2118.01 | 1.51% |
| 2024-04-12 | 14.12 | 14.36 | 0.29 | 2.06% | 13.68 | 14.66 | 19830 | 2788.50 | 1.96% |
| 2024-04-11 | 14.25 | 14.07 | -0.38 | -2.63% | 13.96 | 14.48 | 10087 | 1433.85 | 1.00% |
| 2024-04-10 | 14.70 | 14.45 | -0.32 | -2.17% | 14.18 | 14.75 | 10571 | 1522.00 | 1.04% |
| 2024-04-09 | 14.63 | 14.77 | 0.07 | 0.48% | 14.20 | 14.83 | 10526 | 1534.00 | 1.04% |
| 2024-04-08 | 15.30 | 14.70 | -0.77 | -4.98% | 14.70 | 15.34 | 17267 | 2577.20 | 1.71% |
| 2024-04-03 | 14.79 | 15.47 | 0.68 | 4.60% | 14.76 | 15.53 | 26706 | 4099.61 | 2.64% |
| 2024-04-02 | 14.10 | 14.79 | 0.70 | 4.97% | 14.02 | 14.79 | 19144 | 2764.41 | 1.89% |
| 2024-04-01 | 13.81 | 14.09 | 0.24 | 1.73% | 13.80 | 14.20 | 7756 | 1082.94 | 0.77% |
| 2024-03-29 | 13.75 | 13.85 | 0.00 | 0.00% | 13.72 | 13.86 | 5444 | 750.82 | 0.54% |
| 2024-03-28 | 13.52 | 13.85 | 0.28 | 2.06% | 13.50 | 13.91 | 6456 | 887.83 | 0.64% |
| 2024-03-27 | 14.15 | 13.57 | -0.61 | -4.30% | 13.47 | 14.15 | 8836 | 1208.59 | 0.87% |
| 2024-03-26 | 14.41 | 14.18 | -0.24 | -1.66% | 13.83 | 14.41 | 7884 | 1109.62 | 0.78% |
| 2024-03-25 | 14.76 | 14.42 | -0.22 | -1.50% | 14.23 | 14.77 | 11378 | 1645.08 | 1.12% |
| 2024-03-22 | 14.59 | 14.64 | 0.13 | 0.90% | 14.33 | 14.68 | 9684 | 1404.82 | 0.96% |
| 2024-03-21 | 14.07 | 14.51 | 0.44 | 3.13% | 14.01 | 14.54 | 10596 | 1508.56 | 1.05% |
| 2024-03-20 | 13.90 | 14.07 | 0.11 | 0.79% | 13.85 | 14.32 | 6459 | 904.69 | 0.64% |
| 2024-03-19 | 14.02 | 13.96 | 0.00 | 0.00% | 13.78 | 14.02 | 9644 | 1339.84 | 0.95% |
| 2024-03-18 | 13.69 | 13.96 | 0.35 | 2.57% | 13.50 | 13.99 | 10135 | 1391.30 | 1.00% |
| 2024-03-15 | 13.39 | 13.61 | 0.23 | 1.72% | 13.35 | 13.78 | 11516 | 1561.14 | 1.14% |
| 2024-03-14 | 13.52 | 13.38 | -0.13 | -0.96% | 13.24 | 13.56 | 9353 | 1254.52 | 0.92% |
| 2024-03-13 | 13.53 | 13.51 | 0.04 | 0.30% | 13.40 | 13.74 | 14781 | 1996.45 | 1.46% |
| 2024-03-12 | 12.83 | 13.47 | 0.64 | 4.99% | 12.69 | 13.47 | 22790 | 2980.74 | 2.25% |
| 2024-03-11 | 12.50 | 12.83 | 0.34 | 2.72% | 12.50 | 13.04 | 9155 | 1171.37 | 0.90% |
| 2024-03-08 | 12.70 | 12.49 | -0.13 | -1.03% | 12.32 | 12.70 | 10433 | 1305.30 | 1.03% |
| 2024-03-07 | 12.22 | 12.62 | 0.40 | 3.27% | 12.22 | 12.83 | 22586 | 2873.06 | 2.23% |
| 2024-03-06 | 12.00 | 12.22 | 0.22 | 1.83% | 11.92 | 12.28 | 11448 | 1387.62 | 1.13% |
| 2024-03-05 | 12.40 | 12.00 | -0.48 | -3.85% | 11.86 | 12.40 | 20881 | 2500.88 | 2.06% |
| 2024-03-04 | 13.14 | 12.48 | -0.66 | -5.02% | 12.48 | 13.14 | 15816 | 1984.58 | 1.56% |
| 2024-03-01 | 13.33 | 13.14 | -0.14 | -1.05% | 13.01 | 13.33 | 8501 | 1116.95 | 0.84% |
| 2024-02-29 | 12.79 | 13.28 | 0.14 | 1.07% | 12.58 | 13.36 | 16526 | 2159.46 | 1.63% |
| 2024-02-28 | 13.92 | 13.14 | -0.69 | -4.99% | 13.14 | 14.06 | 28888 | 3898.64 | 2.86% |
| 2024-02-27 | 13.33 | 13.83 | 0.66 | 5.01% | 13.19 | 13.83 | 20874 | 2860.50 | 2.06% |
| 2024-02-26 | 12.66 | 13.17 | 0.63 | 5.02% | 12.56 | 13.17 | 19483 | 2511.83 | 1.93% |
| 2024-02-23 | 12.27 | 12.54 | 0.36 | 2.96% | 12.15 | 12.74 | 14364 | 1783.98 | 1.42% |
| 2024-02-22 | 12.03 | 12.18 | 0.10 | 0.83% | 11.95 | 12.19 | 9683 | 1170.10 | 0.96% |
| 2024-02-21 | 11.74 | 12.08 | 0.23 | 1.94% | 11.55 | 12.28 | 17840 | 2139.67 | 1.76% |
| 2024-02-20 | 11.61 | 11.85 | 0.24 | 2.07% | 11.42 | 11.99 | 19496 | 2295.45 | 1.93% |
| 2024-02-19 | 11.07 | 11.61 | 0.28 | 2.47% | 11.05 | 11.65 | 23669 | 2681.00 | 2.34% |
| 2024-02-08 | 10.74 | 11.33 | 0.03 | 0.27% | 10.74 | 11.40 | 28644 | 3130.91 | 2.83% |
| 2024-02-07 | 11.79 | 11.30 | -0.59 | -4.96% | 11.30 | 11.90 | 12858 | 1479.42 | 1.27% |