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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-15 | 14.21 | 14.45 | 0.03 | 0.21% | 14.04 | 14.72 | 106665 | 15411.41 | 2.11% |
| 2024-05-14 | 14.32 | 14.42 | 0.10 | 0.70% | 14.17 | 14.52 | 85711 | 12301.24 | 1.69% |
| 2024-05-13 | 14.85 | 14.32 | -0.68 | -4.53% | 14.13 | 14.85 | 172685 | 24774.23 | 3.41% |
| 2024-05-10 | 15.64 | 15.00 | -0.62 | -3.97% | 14.88 | 15.69 | 176930 | 26801.45 | 3.49% |
| 2024-05-09 | 15.45 | 15.62 | 0.09 | 0.58% | 15.39 | 15.93 | 162050 | 25393.14 | 3.20% |
| 2024-05-08 | 15.80 | 15.53 | -0.37 | -2.33% | 15.43 | 15.95 | 183309 | 28734.48 | 3.62% |
| 2024-05-07 | 15.23 | 15.90 | 0.86 | 5.72% | 15.23 | 16.50 | 327898 | 52020.74 | 6.47% |
| 2024-05-06 | 14.81 | 15.04 | 0.40 | 2.73% | 14.76 | 15.44 | 200584 | 30338.45 | 3.96% |
| 2024-04-30 | 15.60 | 14.64 | -1.05 | -6.69% | 14.58 | 15.75 | 263944 | 39407.79 | 5.21% |
| 2024-04-29 | 15.50 | 15.69 | -0.07 | -0.44% | 15.23 | 15.88 | 275586 | 42973.34 | 5.44% |
| 2024-04-26 | 15.86 | 15.76 | -0.31 | -1.93% | 15.71 | 16.52 | 399665 | 64186.43 | 7.89% |
| 2024-04-25 | 15.73 | 16.07 | 0.49 | 3.15% | 15.40 | 16.20 | 329468 | 52632.63 | 6.51% |
| 2024-04-24 | 14.64 | 15.58 | 0.91 | 6.20% | 14.55 | 15.61 | 236861 | 36145.29 | 4.68% |
| 2024-04-23 | 14.71 | 14.67 | -0.13 | -0.88% | 14.62 | 15.10 | 125423 | 18574.30 | 2.48% |
| 2024-04-22 | 15.11 | 14.80 | -0.81 | -5.19% | 14.51 | 15.26 | 224509 | 33230.36 | 4.43% |
| 2024-04-19 | 15.47 | 15.61 | 0.13 | 0.84% | 15.20 | 15.93 | 307622 | 47830.44 | 6.07% |
| 2024-04-18 | 14.60 | 15.48 | 0.85 | 5.81% | 14.51 | 15.72 | 338190 | 51753.35 | 6.68% |
| 2024-04-17 | 13.71 | 14.63 | 1.14 | 8.45% | 13.71 | 14.75 | 206089 | 29534.76 | 4.07% |
| 2024-04-16 | 14.10 | 13.49 | -0.85 | -5.93% | 13.41 | 14.35 | 173709 | 23917.43 | 3.43% |
| 2024-04-15 | 14.25 | 14.34 | -0.13 | -0.90% | 13.96 | 14.82 | 158990 | 22870.70 | 3.14% |
| 2024-04-12 | 14.70 | 14.47 | -0.55 | -3.66% | 14.30 | 15.07 | 172744 | 25278.44 | 3.41% |
| 2024-04-11 | 15.26 | 15.02 | -1.02 | -6.36% | 14.82 | 15.52 | 243504 | 37009.59 | 4.81% |
| 2024-04-10 | 15.11 | 16.04 | 0.52 | 3.35% | 14.70 | 16.26 | 362515 | 55715.51 | 7.16% |
| 2024-04-09 | 15.97 | 15.52 | -0.45 | -2.82% | 15.41 | 16.32 | 280535 | 44233.69 | 5.54% |
| 2024-04-08 | 15.97 | 15.97 | 0.21 | 1.33% | 15.61 | 16.74 | 347826 | 55676.90 | 6.87% |
| 2024-04-03 | 16.01 | 15.76 | -0.55 | -3.37% | 15.40 | 16.25 | 289894 | 45607.39 | 5.72% |
| 2024-04-02 | 16.81 | 16.31 | -0.62 | -3.66% | 16.12 | 17.14 | 464673 | 77013.45 | 9.17% |
| 2024-04-01 | 15.27 | 16.93 | 1.54 | 10.01% | 15.17 | 16.93 | 436601 | 69729.95 | 8.62% |
| 2024-03-29 | 15.00 | 15.39 | 0.54 | 3.64% | 14.80 | 16.05 | 435620 | 66679.25 | 8.60% |
| 2024-03-28 | 14.10 | 14.85 | 1.35 | 10.00% | 14.07 | 14.85 | 199479 | 28981.69 | 3.87% |
| 2024-03-27 | 14.27 | 13.50 | -1.02 | -7.02% | 13.49 | 14.30 | 229454 | 31580.81 | 4.45% |
| 2024-03-26 | 14.33 | 14.52 | 0.02 | 0.14% | 14.11 | 14.70 | 206995 | 29747.87 | 4.02% |
| 2024-03-25 | 15.15 | 14.50 | -0.70 | -4.61% | 14.48 | 15.90 | 333126 | 50105.58 | 6.47% |
| 2024-03-22 | 15.58 | 15.20 | -0.58 | -3.68% | 14.88 | 15.82 | 304167 | 46796.08 | 5.90% |
| 2024-03-21 | 15.13 | 15.78 | 0.86 | 5.76% | 14.75 | 16.16 | 454458 | 71154.35 | 8.82% |
| 2024-03-20 | 14.07 | 14.92 | 0.92 | 6.57% | 14.05 | 15.32 | 346836 | 50340.08 | 6.73% |
| 2024-03-19 | 14.70 | 14.00 | -0.65 | -4.44% | 13.98 | 14.74 | 313168 | 44463.46 | 6.08% |
| 2024-03-18 | 13.45 | 14.65 | 1.33 | 9.98% | 13.38 | 14.65 | 241035 | 33486.82 | 4.68% |
| 2024-03-15 | 12.83 | 13.32 | 0.64 | 5.05% | 12.79 | 13.54 | 174887 | 23100.98 | 3.40% |
| 2024-03-14 | 12.97 | 12.68 | -0.29 | -2.24% | 12.49 | 13.38 | 133294 | 17132.12 | 2.59% |
| 2024-03-13 | 13.10 | 12.97 | 0.25 | 1.97% | 12.78 | 13.62 | 178099 | 23365.83 | 3.46% |
| 2024-03-12 | 12.41 | 12.72 | 0.33 | 2.66% | 12.37 | 12.82 | 51225 | 6452.36 | 0.99% |
| 2024-03-11 | 12.13 | 12.39 | 0.20 | 1.64% | 12.08 | 12.40 | 51870 | 6370.87 | 1.01% |
| 2024-03-08 | 12.05 | 12.19 | 0.13 | 1.08% | 11.98 | 12.22 | 32848 | 3972.47 | 0.64% |
| 2024-03-07 | 12.20 | 12.06 | -0.14 | -1.15% | 12.03 | 12.36 | 33436 | 4074.82 | 0.65% |
| 2024-03-06 | 12.28 | 12.20 | -0.08 | -0.65% | 12.09 | 12.38 | 47793 | 5838.41 | 0.93% |
| 2024-03-05 | 12.35 | 12.28 | -0.15 | -1.21% | 12.25 | 12.50 | 35624 | 4397.69 | 0.69% |
| 2024-03-04 | 12.59 | 12.43 | -0.16 | -1.27% | 12.23 | 12.59 | 41032 | 5075.28 | 0.80% |
| 2024-03-01 | 12.57 | 12.59 | 0.13 | 1.04% | 12.34 | 12.63 | 48336 | 6045.74 | 0.94% |
| 2024-02-29 | 11.96 | 12.46 | 0.45 | 3.75% | 11.91 | 12.47 | 48299 | 5944.54 | 0.94% |
| 2024-02-28 | 12.64 | 12.01 | -0.63 | -4.98% | 12.01 | 12.95 | 67883 | 8509.69 | 1.32% |
| 2024-02-27 | 12.32 | 12.64 | 0.24 | 1.94% | 12.25 | 12.65 | 38809 | 4840.88 | 0.75% |
| 2024-02-26 | 12.16 | 12.40 | 0.24 | 1.97% | 12.10 | 12.56 | 50909 | 6288.86 | 0.99% |
| 2024-02-23 | 12.00 | 12.16 | 0.19 | 1.59% | 11.79 | 12.25 | 63133 | 7560.14 | 1.23% |
| 2024-02-22 | 11.81 | 11.97 | 0.17 | 1.44% | 11.73 | 11.99 | 40776 | 4841.04 | 0.79% |
| 2024-02-21 | 11.47 | 11.80 | 0.30 | 2.61% | 11.38 | 12.20 | 78942 | 9331.86 | 1.53% |
| 2024-02-20 | 11.52 | 11.50 | -0.08 | -0.69% | 11.35 | 11.63 | 45400 | 5204.86 | 0.88% |
| 2024-02-19 | 11.75 | 11.58 | -0.12 | -1.03% | 11.35 | 11.86 | 80768 | 9299.46 | 1.57% |
| 2024-02-08 | 11.16 | 11.70 | 0.72 | 6.56% | 11.01 | 11.93 | 86521 | 10018.28 | 1.68% |
| 2024-02-07 | 10.76 | 10.98 | 0.27 | 2.52% | 10.65 | 11.34 | 89523 | 9886.41 | 1.74% |
| 2024-02-06 | 9.77 | 10.71 | 0.73 | 7.31% | 9.48 | 10.83 | 88900 | 9011.24 | 1.73% |