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 | 14.62 | 14.08 | -0.54 | -3.69% | 14.05 | 14.62 | 98365 | 13982.83 | 4.70% |
| 2024-05-10 | 14.98 | 14.62 | -0.28 | -1.88% | 14.60 | 14.99 | 83532 | 12267.46 | 3.99% |
| 2024-05-09 | 14.84 | 14.90 | 0.18 | 1.22% | 14.78 | 15.03 | 101984 | 15217.12 | 4.87% |
| 2024-05-08 | 15.07 | 14.72 | -0.35 | -2.32% | 14.67 | 15.08 | 109316 | 16202.69 | 5.22% |
| 2024-05-07 | 14.94 | 15.07 | 0.14 | 0.94% | 14.81 | 15.10 | 158995 | 23824.58 | 7.60% |
| 2024-05-06 | 15.00 | 14.93 | 0.11 | 0.74% | 14.77 | 15.10 | 140849 | 20976.04 | 6.73% |
| 2024-04-30 | 14.92 | 14.82 | -0.13 | -0.87% | 14.56 | 15.03 | 173331 | 25612.84 | 8.28% |
| 2024-04-29 | 14.62 | 14.95 | 0.34 | 2.33% | 14.62 | 15.03 | 275406 | 40943.04 | 13.16% |
| 2024-04-26 | 13.62 | 14.61 | 1.33 | 10.02% | 13.61 | 14.61 | 205672 | 29235.40 | 9.83% |
| 2024-04-25 | 13.17 | 13.28 | -0.02 | -0.15% | 13.13 | 13.55 | 99760 | 13335.36 | 4.77% |
| 2024-04-24 | 12.78 | 13.30 | 0.58 | 4.56% | 12.72 | 13.30 | 112050 | 14723.41 | 5.35% |
| 2024-04-23 | 12.84 | 12.72 | 0.09 | 0.71% | 12.68 | 12.96 | 81079 | 10389.31 | 3.87% |
| 2024-04-22 | 12.75 | 12.63 | -0.30 | -2.32% | 12.30 | 12.92 | 86325 | 10900.53 | 4.13% |
| 2024-04-19 | 13.25 | 12.93 | -0.39 | -2.93% | 12.82 | 13.32 | 126849 | 16527.53 | 6.06% |
| 2024-04-18 | 13.57 | 13.32 | 0.23 | 1.76% | 12.97 | 13.68 | 188191 | 25047.19 | 8.99% |
| 2024-04-17 | 11.92 | 13.09 | 1.19 | 10.00% | 11.92 | 13.09 | 204668 | 26350.12 | 9.78% |
| 2024-04-16 | 13.05 | 11.90 | -1.32 | -9.98% | 11.90 | 13.15 | 159193 | 19358.70 | 7.61% |
| 2024-04-15 | 14.08 | 13.22 | -0.86 | -6.11% | 12.93 | 14.19 | 150069 | 20065.79 | 7.17% |
| 2024-04-12 | 14.14 | 14.08 | 0.01 | 0.07% | 14.05 | 14.36 | 92533 | 13159.72 | 4.42% |
| 2024-04-11 | 14.06 | 14.07 | -0.13 | -0.92% | 13.99 | 14.34 | 92588 | 13131.34 | 4.42% |
| 2024-04-10 | 14.87 | 14.20 | -0.68 | -4.57% | 14.08 | 14.87 | 119565 | 17129.21 | 5.71% |
| 2024-04-09 | 14.63 | 14.88 | 0.27 | 1.85% | 14.48 | 15.00 | 99911 | 14754.15 | 4.77% |
| 2024-04-08 | 15.13 | 14.61 | -0.59 | -3.88% | 14.60 | 15.16 | 114530 | 16958.30 | 5.47% |
| 2024-04-03 | 15.34 | 15.20 | -0.39 | -2.50% | 14.88 | 15.57 | 127898 | 19459.36 | 6.11% |
| 2024-04-02 | 16.05 | 15.59 | -0.46 | -2.87% | 15.46 | 16.05 | 145813 | 22832.05 | 6.97% |
| 2024-04-01 | 15.80 | 16.05 | 0.28 | 1.78% | 15.63 | 16.22 | 205052 | 32672.30 | 9.80% |
| 2024-03-29 | 15.32 | 15.77 | 0.45 | 2.94% | 15.17 | 15.78 | 206824 | 32052.29 | 9.88% |
| 2024-03-28 | 14.45 | 15.32 | 0.80 | 5.51% | 14.45 | 15.50 | 227546 | 34509.34 | 10.87% |
| 2024-03-27 | 15.56 | 14.52 | -1.08 | -6.92% | 14.50 | 15.56 | 204410 | 30537.96 | 9.77% |
| 2024-03-26 | 16.10 | 15.60 | -0.75 | -4.59% | 15.35 | 16.34 | 251233 | 39487.45 | 12.01% |
| 2024-03-25 | 16.32 | 16.35 | -0.04 | -0.24% | 16.23 | 17.05 | 240096 | 40023.51 | 11.47% |
| 2024-03-22 | 16.69 | 16.39 | -0.52 | -3.08% | 16.37 | 16.94 | 211640 | 35097.20 | 10.11% |
| 2024-03-21 | 17.30 | 16.91 | -0.54 | -3.09% | 16.76 | 17.34 | 275615 | 47011.25 | 13.17% |
| 2024-03-20 | 17.47 | 17.45 | -0.34 | -1.91% | 17.01 | 17.58 | 333288 | 57711.39 | 15.93% |
| 2024-03-19 | 17.17 | 17.79 | 0.42 | 2.42% | 17.17 | 18.08 | 500912 | 89074.01 | 23.94% |
| 2024-03-18 | 17.90 | 17.37 | 0.06 | 0.35% | 17.16 | 18.30 | 507271 | 89311.77 | 24.24% |
| 2024-03-15 | 16.15 | 17.31 | 1.11 | 6.85% | 15.81 | 17.50 | 441042 | 73747.88 | 21.08% |
| 2024-03-14 | 16.67 | 16.20 | -0.96 | -5.59% | 16.00 | 16.89 | 346316 | 57074.67 | 16.55% |
| 2024-03-13 | 16.60 | 17.16 | 0.20 | 1.18% | 16.30 | 17.35 | 488568 | 82055.34 | 23.35% |
| 2024-03-12 | 18.08 | 16.96 | 0.07 | 0.41% | 16.93 | 18.58 | 829745 | 147755.02 | 39.65% |
| 2024-03-11 | 15.50 | 16.89 | 1.07 | 6.76% | 15.35 | 16.93 | 515549 | 83153.01 | 24.64% |
| 2024-03-08 | 14.75 | 15.82 | 1.04 | 7.04% | 14.53 | 16.25 | 559693 | 87012.71 | 26.75% |
| 2024-03-07 | 14.72 | 14.78 | 0.04 | 0.27% | 14.49 | 15.27 | 321142 | 47870.18 | 15.35% |
| 2024-03-06 | 14.71 | 14.74 | -0.20 | -1.34% | 14.41 | 14.94 | 287572 | 42244.54 | 13.74% |
| 2024-03-05 | 14.75 | 14.94 | -0.21 | -1.39% | 14.40 | 15.61 | 509131 | 76006.93 | 24.33% |
| 2024-03-04 | 14.18 | 15.15 | 0.95 | 6.69% | 13.91 | 15.61 | 568401 | 83453.34 | 27.16% |
| 2024-03-01 | 13.60 | 14.20 | 0.74 | 5.50% | 13.50 | 14.57 | 446817 | 62698.95 | 21.36% |
| 2024-02-29 | 12.25 | 13.46 | 0.54 | 4.18% | 12.25 | 13.55 | 342570 | 45075.11 | 16.37% |
| 2024-02-28 | 14.37 | 12.92 | -1.43 | -9.97% | 12.92 | 14.56 | 501601 | 69440.83 | 23.97% |
| 2024-02-27 | 13.50 | 14.35 | 0.58 | 4.21% | 13.31 | 14.50 | 431480 | 60358.95 | 20.62% |
| 2024-02-26 | 13.32 | 13.77 | 0.18 | 1.32% | 13.18 | 13.99 | 422055 | 57599.48 | 20.17% |
| 2024-02-23 | 13.26 | 13.59 | 0.15 | 1.12% | 12.81 | 13.90 | 487746 | 65505.55 | 23.31% |
| 2024-02-22 | 12.80 | 13.44 | 0.79 | 6.25% | 12.34 | 13.69 | 554981 | 72755.33 | 26.53% |
| 2024-02-21 | 11.50 | 12.65 | 1.15 | 10.00% | 11.46 | 12.65 | 391310 | 46968.03 | 18.70% |
| 2024-02-20 | 11.47 | 11.50 | 0.33 | 2.95% | 11.23 | 12.20 | 427378 | 50126.21 | 20.43% |
| 2024-02-19 | 10.29 | 11.17 | 1.02 | 10.05% | 10.28 | 11.17 | 307338 | 33003.85 | 14.69% |
| 2024-02-08 | 9.07 | 10.15 | 0.92 | 9.97% | 8.86 | 10.15 | 313396 | 29823.95 | 14.98% |
| 2024-02-07 | 10.22 | 9.23 | -1.03 | -10.04% | 9.23 | 10.22 | 349459 | 33800.43 | 16.70% |
| 2024-02-06 | 10.06 | 10.26 | -0.68 | -6.22% | 9.85 | 10.76 | 309409 | 31248.18 | 14.79% |
| 2024-02-05 | 12.04 | 10.94 | -1.21 | -9.96% | 10.94 | 12.05 | 119324 | 13296.97 | 5.70% |