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 | 14.57 | 14.75 | 0.17 | 1.17% | 14.46 | 14.75 | 8345 | 1224.53 | 0.60% |
| 2024-05-16 | 14.50 | 14.58 | 0.13 | 0.90% | 14.50 | 14.80 | 9926 | 1455.21 | 0.71% |
| 2024-05-15 | 14.60 | 14.45 | -0.14 | -0.96% | 14.31 | 14.71 | 11120 | 1613.62 | 0.80% |
| 2024-05-14 | 14.55 | 14.59 | 0.38 | 2.67% | 14.03 | 14.60 | 10963 | 1589.67 | 0.78% |
| 2024-05-13 | 14.30 | 14.21 | -0.20 | -1.39% | 14.04 | 14.42 | 13300 | 1892.71 | 0.95% |
| 2024-05-10 | 14.58 | 14.41 | -0.23 | -1.57% | 14.36 | 14.73 | 15780 | 2291.82 | 1.13% |
| 2024-05-09 | 14.60 | 14.64 | 0.00 | 0.00% | 14.54 | 14.91 | 19220 | 2833.28 | 1.37% |
| 2024-05-08 | 14.73 | 14.64 | -0.23 | -1.55% | 14.53 | 15.38 | 24349 | 3615.33 | 1.74% |
| 2024-05-07 | 14.31 | 14.87 | 0.49 | 3.41% | 14.30 | 14.88 | 21172 | 3091.94 | 1.51% |
| 2024-05-06 | 14.00 | 14.38 | 0.48 | 3.45% | 13.98 | 14.43 | 20568 | 2916.75 | 1.47% |
| 2024-04-30 | 13.82 | 13.90 | 0.05 | 0.36% | 13.78 | 14.09 | 21460 | 2991.53 | 1.54% |
| 2024-04-29 | 13.40 | 13.85 | 0.52 | 3.90% | 13.37 | 13.89 | 20677 | 2824.61 | 1.48% |
| 2024-04-26 | 13.20 | 13.33 | -0.03 | -0.22% | 13.13 | 13.50 | 19670 | 2626.57 | 1.41% |
| 2024-04-25 | 13.40 | 13.36 | -0.04 | -0.30% | 13.16 | 13.68 | 26541 | 3572.91 | 1.90% |
| 2024-04-24 | 12.92 | 13.40 | 0.49 | 3.80% | 12.74 | 13.52 | 16252 | 2137.81 | 1.16% |
| 2024-04-23 | 12.83 | 12.91 | 0.03 | 0.23% | 12.79 | 13.07 | 12609 | 1627.02 | 0.90% |
| 2024-04-22 | 12.68 | 12.88 | 0.05 | 0.39% | 12.51 | 13.22 | 21953 | 2822.52 | 1.57% |
| 2024-04-19 | 12.41 | 12.83 | 0.31 | 2.48% | 12.35 | 13.08 | 20723 | 2647.96 | 1.48% |
| 2024-04-18 | 12.52 | 12.52 | -0.11 | -0.87% | 12.32 | 12.76 | 19172 | 2410.61 | 1.37% |
| 2024-04-17 | 12.58 | 12.63 | 0.52 | 4.29% | 12.21 | 12.65 | 19163 | 2400.93 | 1.37% |
| 2024-04-16 | 12.70 | 12.11 | -0.79 | -6.12% | 12.00 | 12.91 | 24800 | 3052.16 | 1.77% |
| 2024-04-15 | 13.36 | 12.90 | -0.38 | -2.86% | 12.23 | 13.38 | 29977 | 3846.01 | 2.14% |
| 2024-04-12 | 13.70 | 13.28 | -0.46 | -3.35% | 13.23 | 13.70 | 34455 | 4607.03 | 2.46% |
| 2024-04-11 | 14.00 | 13.74 | -0.37 | -2.62% | 13.37 | 14.09 | 51362 | 7029.09 | 3.67% |
| 2024-04-10 | 15.49 | 14.11 | 0.03 | 0.21% | 14.10 | 15.49 | 89998 | 13419.50 | 6.44% |
| 2024-04-09 | 14.08 | 14.08 | 1.28 | 10.00% | 14.08 | 14.08 | 11202 | 1577.21 | 0.80% |
| 2024-04-08 | 13.56 | 12.80 | -0.80 | -5.88% | 12.73 | 13.59 | 25601 | 3348.62 | 1.83% |
| 2024-04-03 | 13.62 | 13.60 | -0.17 | -1.23% | 13.31 | 13.97 | 35063 | 4782.48 | 2.51% |
| 2024-04-02 | 13.12 | 13.77 | 0.64 | 4.87% | 13.01 | 14.20 | 44870 | 6116.58 | 3.21% |
| 2024-04-01 | 12.90 | 13.13 | 0.11 | 0.84% | 12.84 | 13.16 | 35692 | 4650.18 | 2.55% |
| 2024-03-29 | 13.60 | 13.02 | -0.68 | -4.96% | 12.71 | 13.60 | 43654 | 5700.39 | 3.12% |
| 2024-03-28 | 13.25 | 13.70 | -0.50 | -3.52% | 13.14 | 13.79 | 52398 | 7046.61 | 3.75% |
| 2024-03-27 | 13.80 | 14.20 | 0.44 | 3.20% | 13.66 | 15.14 | 69160 | 9954.29 | 4.95% |
| 2024-03-26 | 13.40 | 13.76 | 0.47 | 3.54% | 13.25 | 13.78 | 23918 | 3222.05 | 1.71% |
| 2024-03-25 | 13.44 | 13.29 | -0.14 | -1.04% | 13.29 | 13.60 | 14200 | 1909.84 | 1.02% |
| 2024-03-22 | 13.71 | 13.43 | -0.36 | -2.61% | 13.26 | 13.87 | 13505 | 1819.86 | 0.97% |
| 2024-03-21 | 13.65 | 13.79 | 0.23 | 1.70% | 13.38 | 13.90 | 13303 | 1815.85 | 0.95% |
| 2024-03-20 | 13.34 | 13.56 | 0.23 | 1.73% | 13.25 | 13.63 | 12783 | 1718.98 | 0.91% |
| 2024-03-19 | 13.32 | 13.33 | 0.01 | 0.08% | 13.15 | 13.63 | 11179 | 1498.14 | 0.80% |
| 2024-03-18 | 13.19 | 13.32 | 0.21 | 1.60% | 12.99 | 13.46 | 12570 | 1656.49 | 0.90% |
| 2024-03-15 | 12.88 | 13.11 | 0.27 | 2.10% | 12.68 | 13.13 | 8364 | 1083.40 | 0.60% |
| 2024-03-14 | 12.95 | 12.84 | -0.09 | -0.70% | 12.60 | 13.02 | 10099 | 1297.38 | 0.72% |
| 2024-03-13 | 12.81 | 12.93 | 0.11 | 0.86% | 12.70 | 13.08 | 9357 | 1204.64 | 0.67% |
| 2024-03-12 | 12.70 | 12.82 | 0.18 | 1.42% | 12.46 | 12.82 | 12472 | 1580.43 | 0.89% |
| 2024-03-11 | 12.27 | 12.64 | 0.25 | 2.02% | 12.27 | 12.65 | 11599 | 1446.35 | 0.83% |
| 2024-03-08 | 12.39 | 12.39 | 0.03 | 0.24% | 12.23 | 12.51 | 5245 | 648.14 | 0.38% |
| 2024-03-07 | 12.67 | 12.36 | -0.12 | -0.96% | 12.30 | 12.79 | 6560 | 824.21 | 0.47% |
| 2024-03-06 | 12.21 | 12.48 | 0.27 | 2.21% | 12.12 | 12.56 | 9481 | 1176.11 | 0.68% |
| 2024-03-05 | 12.47 | 12.21 | -0.28 | -2.24% | 12.10 | 12.47 | 8897 | 1088.90 | 0.64% |
| 2024-03-04 | 12.55 | 12.49 | -0.11 | -0.87% | 12.22 | 12.66 | 13383 | 1663.41 | 0.96% |
| 2024-03-01 | 12.80 | 12.60 | -0.04 | -0.32% | 12.36 | 12.82 | 12415 | 1562.55 | 0.89% |
| 2024-02-29 | 12.12 | 12.64 | 0.35 | 2.85% | 11.99 | 12.73 | 13964 | 1745.74 | 1.00% |
| 2024-02-28 | 13.60 | 12.29 | -1.31 | -9.63% | 12.24 | 13.98 | 20537 | 2678.46 | 1.47% |
| 2024-02-27 | 13.16 | 13.60 | 0.35 | 2.64% | 13.08 | 13.76 | 12667 | 1710.37 | 0.91% |
| 2024-02-26 | 12.91 | 13.25 | 0.38 | 2.95% | 12.60 | 13.50 | 14303 | 1871.99 | 1.02% |
| 2024-02-23 | 12.78 | 12.87 | -0.05 | -0.39% | 12.63 | 12.99 | 14844 | 1896.76 | 1.06% |
| 2024-02-22 | 12.58 | 12.92 | 0.11 | 0.86% | 12.42 | 12.95 | 14136 | 1788.84 | 1.01% |
| 2024-02-21 | 12.16 | 12.81 | 0.63 | 5.17% | 11.88 | 13.36 | 12313 | 1561.88 | 0.88% |
| 2024-02-20 | 11.52 | 12.18 | 0.68 | 5.91% | 11.21 | 12.27 | 12460 | 1474.40 | 0.89% |
| 2024-02-19 | 11.06 | 11.50 | 0.49 | 4.45% | 11.06 | 11.66 | 14938 | 1703.92 | 1.07% |