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 | 14.91 | 15.38 | 0.45 | 3.01% | 14.89 | 15.55 | 25748 | 3922.11 | 0.59% |
| 2024-05-13 | 15.32 | 14.93 | -0.46 | -2.99% | 14.70 | 15.32 | 41685 | 6211.51 | 0.96% |
| 2024-05-10 | 15.60 | 15.39 | 0.01 | 0.07% | 15.30 | 15.72 | 30981 | 4795.08 | 0.71% |
| 2024-05-09 | 15.00 | 15.38 | 0.44 | 2.95% | 14.92 | 15.84 | 43498 | 6712.59 | 1.00% |
| 2024-05-08 | 15.07 | 14.94 | -0.17 | -1.13% | 14.92 | 15.34 | 27014 | 4087.05 | 0.62% |
| 2024-05-07 | 14.90 | 15.11 | 0.19 | 1.27% | 14.72 | 15.20 | 45949 | 6911.48 | 1.05% |
| 2024-05-06 | 14.27 | 14.92 | 0.70 | 4.92% | 14.27 | 15.12 | 59831 | 8862.88 | 1.37% |
| 2024-04-30 | 14.57 | 14.22 | -0.36 | -2.47% | 14.20 | 14.57 | 28571 | 4085.56 | 0.66% |
| 2024-04-29 | 14.37 | 14.58 | 0.21 | 1.46% | 13.98 | 14.67 | 37119 | 5370.55 | 0.85% |
| 2024-04-26 | 14.60 | 14.37 | -0.25 | -1.71% | 14.26 | 14.62 | 43963 | 6313.77 | 1.01% |
| 2024-04-25 | 14.42 | 14.62 | 0.22 | 1.53% | 14.40 | 14.77 | 22336 | 3261.15 | 0.51% |
| 2024-04-24 | 14.62 | 14.40 | 0.00 | 0.00% | 14.24 | 14.62 | 19051 | 2730.25 | 0.44% |
| 2024-04-23 | 14.34 | 14.40 | 0.15 | 1.05% | 14.21 | 14.49 | 18119 | 2608.65 | 0.42% |
| 2024-04-22 | 13.94 | 14.25 | 0.17 | 1.21% | 13.92 | 14.56 | 21047 | 3001.01 | 0.48% |
| 2024-04-19 | 14.20 | 14.08 | -0.33 | -2.29% | 13.91 | 14.36 | 23241 | 3286.38 | 0.53% |
| 2024-04-18 | 14.69 | 14.41 | -0.28 | -1.91% | 14.25 | 14.75 | 26739 | 3878.57 | 0.61% |
| 2024-04-17 | 14.24 | 14.69 | 0.47 | 3.31% | 14.22 | 14.71 | 23084 | 3365.60 | 0.53% |
| 2024-04-16 | 14.88 | 14.22 | -0.67 | -4.50% | 14.20 | 14.88 | 33147 | 4784.43 | 0.76% |
| 2024-04-15 | 15.40 | 14.89 | -0.43 | -2.81% | 14.65 | 15.59 | 33365 | 5033.00 | 0.77% |
| 2024-04-12 | 15.30 | 15.32 | -0.11 | -0.71% | 15.26 | 15.56 | 17994 | 2769.37 | 0.41% |
| 2024-04-11 | 15.44 | 15.43 | -0.02 | -0.13% | 15.26 | 15.69 | 18595 | 2883.69 | 0.43% |
| 2024-04-10 | 15.77 | 15.45 | -0.21 | -1.34% | 15.33 | 15.78 | 20415 | 3167.05 | 0.47% |
| 2024-04-09 | 15.50 | 15.66 | 0.25 | 1.62% | 15.26 | 15.75 | 18468 | 2878.02 | 0.42% |
| 2024-04-08 | 15.81 | 15.41 | -0.41 | -2.59% | 15.40 | 15.81 | 19718 | 3057.89 | 0.45% |
| 2024-04-03 | 16.00 | 15.82 | -0.09 | -0.57% | 15.71 | 16.03 | 19941 | 3159.68 | 0.46% |
| 2024-04-02 | 15.85 | 15.91 | 0.14 | 0.89% | 15.68 | 16.00 | 20519 | 3257.52 | 0.47% |
| 2024-04-01 | 15.62 | 15.77 | 0.13 | 0.83% | 15.62 | 15.89 | 15900 | 2506.50 | 0.37% |
| 2024-03-29 | 15.49 | 15.64 | 0.21 | 1.36% | 15.45 | 15.70 | 18969 | 2953.73 | 0.44% |
| 2024-03-28 | 15.01 | 15.43 | 0.35 | 2.32% | 15.00 | 15.71 | 24330 | 3753.65 | 0.56% |
| 2024-03-27 | 15.50 | 15.08 | -0.43 | -2.77% | 15.07 | 15.65 | 19164 | 2929.13 | 0.44% |
| 2024-03-26 | 15.51 | 15.51 | -0.08 | -0.51% | 15.25 | 15.69 | 20661 | 3196.35 | 0.47% |
| 2024-03-25 | 15.58 | 15.59 | 0.01 | 0.06% | 15.31 | 16.00 | 30535 | 4795.69 | 0.70% |
| 2024-03-22 | 16.00 | 15.58 | -0.42 | -2.63% | 15.55 | 16.02 | 23771 | 3731.19 | 0.55% |
| 2024-03-21 | 16.19 | 16.00 | -0.14 | -0.87% | 15.81 | 16.33 | 29667 | 4753.08 | 0.68% |
| 2024-03-20 | 16.16 | 16.14 | 0.16 | 1.00% | 15.97 | 16.18 | 25766 | 4151.22 | 0.59% |
| 2024-03-19 | 16.14 | 15.98 | -0.17 | -1.05% | 15.93 | 16.20 | 17724 | 2842.89 | 0.41% |
| 2024-03-18 | 16.07 | 16.15 | 0.15 | 0.94% | 15.91 | 16.18 | 21280 | 3414.93 | 0.49% |
| 2024-03-15 | 15.84 | 16.00 | 0.18 | 1.14% | 15.79 | 16.12 | 18009 | 2871.71 | 0.41% |
| 2024-03-14 | 16.00 | 15.82 | -0.18 | -1.13% | 15.57 | 16.16 | 23431 | 3725.15 | 0.54% |
| 2024-03-13 | 16.15 | 16.00 | -0.15 | -0.93% | 15.72 | 16.19 | 27066 | 4315.54 | 0.62% |
| 2024-03-12 | 16.07 | 16.15 | 0.15 | 0.94% | 15.83 | 16.16 | 17095 | 2744.25 | 0.39% |
| 2024-03-11 | 15.87 | 16.00 | 0.23 | 1.46% | 15.62 | 16.04 | 13398 | 2131.16 | 0.31% |
| 2024-03-08 | 15.93 | 15.77 | -0.10 | -0.63% | 15.68 | 16.00 | 12069 | 1907.34 | 0.28% |
| 2024-03-07 | 16.13 | 15.87 | -0.13 | -0.81% | 15.84 | 16.16 | 13673 | 2189.75 | 0.31% |
| 2024-03-06 | 15.88 | 16.00 | 0.12 | 0.76% | 15.71 | 16.14 | 14534 | 2316.76 | 0.33% |
| 2024-03-05 | 16.16 | 15.88 | -0.45 | -2.76% | 15.78 | 16.25 | 21689 | 3459.53 | 0.50% |
| 2024-03-04 | 16.60 | 16.33 | -0.29 | -1.74% | 15.85 | 16.79 | 26941 | 4358.21 | 0.62% |
| 2024-03-01 | 16.83 | 16.62 | -0.17 | -1.01% | 16.50 | 16.84 | 16388 | 2718.67 | 0.38% |
| 2024-02-29 | 16.20 | 16.79 | 0.20 | 1.21% | 16.00 | 16.83 | 23731 | 3941.77 | 0.55% |
| 2024-02-28 | 17.32 | 16.59 | -0.95 | -5.42% | 16.59 | 17.57 | 23591 | 4058.49 | 0.54% |
| 2024-02-27 | 16.99 | 17.54 | 0.69 | 4.09% | 16.60 | 17.95 | 30329 | 5279.54 | 0.70% |
| 2024-02-26 | 16.55 | 16.85 | 0.36 | 2.18% | 16.55 | 17.14 | 20751 | 3502.86 | 0.48% |
| 2024-02-23 | 16.55 | 16.49 | -0.05 | -0.30% | 16.31 | 16.72 | 16735 | 2749.49 | 0.38% |
| 2024-02-22 | 16.24 | 16.54 | 0.18 | 1.10% | 16.16 | 16.63 | 15060 | 2472.90 | 0.35% |
| 2024-02-21 | 15.95 | 16.36 | 0.16 | 0.99% | 15.95 | 16.70 | 17966 | 2958.54 | 0.41% |
| 2024-02-20 | 16.27 | 16.20 | -0.14 | -0.86% | 15.80 | 16.40 | 16799 | 2721.30 | 0.39% |
| 2024-02-19 | 15.60 | 16.34 | 0.85 | 5.49% | 15.49 | 16.82 | 40517 | 6600.45 | 0.93% |
| 2024-02-08 | 14.23 | 15.49 | 1.34 | 9.47% | 13.36 | 15.52 | 50457 | 7275.30 | 1.16% |
| 2024-02-07 | 14.12 | 14.15 | 0.05 | 0.35% | 13.98 | 14.65 | 29450 | 4220.77 | 0.68% |
| 2024-02-06 | 13.73 | 14.10 | 0.27 | 1.95% | 13.19 | 14.55 | 36846 | 5113.40 | 0.85% |
| 2024-02-05 | 15.00 | 13.83 | -1.36 | -8.95% | 13.68 | 15.13 | 37404 | 5387.51 | 0.86% |