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 | 14.36 | 14.84 | 0.50 | 3.49% | 14.36 | 15.06 | 18996 | 2811.93 | 0.81% |
| 2024-05-13 | 14.55 | 14.34 | -0.43 | -2.91% | 14.32 | 14.64 | 17250 | 2489.75 | 0.73% |
| 2024-05-10 | 15.10 | 14.77 | -0.37 | -2.44% | 14.74 | 15.31 | 20202 | 3010.70 | 0.86% |
| 2024-05-09 | 15.12 | 15.14 | -0.07 | -0.46% | 15.02 | 15.35 | 27320 | 4151.74 | 1.16% |
| 2024-05-08 | 15.01 | 15.21 | 0.18 | 1.20% | 14.93 | 15.44 | 35421 | 5404.00 | 1.50% |
| 2024-05-07 | 15.03 | 15.03 | -0.15 | -0.99% | 14.87 | 15.49 | 31111 | 4687.07 | 1.32% |
| 2024-05-06 | 14.74 | 15.18 | 0.56 | 3.83% | 14.17 | 15.25 | 45256 | 6656.22 | 1.92% |
| 2024-04-30 | 14.70 | 14.62 | 0.11 | 0.76% | 14.35 | 14.82 | 23636 | 3455.83 | 1.00% |
| 2024-04-29 | 14.10 | 14.51 | 0.22 | 1.54% | 14.05 | 14.56 | 31660 | 4537.95 | 1.34% |
| 2024-04-26 | 14.90 | 14.29 | -1.05 | -6.84% | 14.00 | 15.05 | 78453 | 11313.67 | 3.33% |
| 2024-04-25 | 15.09 | 15.34 | 0.09 | 0.59% | 15.09 | 15.58 | 31443 | 4851.02 | 1.33% |
| 2024-04-24 | 15.56 | 15.25 | -0.20 | -1.29% | 15.01 | 15.69 | 30318 | 4620.20 | 1.29% |
| 2024-04-23 | 15.80 | 15.45 | -0.55 | -3.44% | 15.01 | 15.82 | 46169 | 7135.31 | 1.96% |
| 2024-04-22 | 15.88 | 16.00 | -0.48 | -2.91% | 15.50 | 16.90 | 74471 | 11968.52 | 3.16% |
| 2024-04-19 | 15.36 | 16.48 | 0.71 | 4.50% | 15.36 | 16.79 | 65765 | 10662.92 | 2.79% |
| 2024-04-18 | 14.77 | 15.77 | 0.78 | 5.20% | 14.71 | 15.87 | 64026 | 9982.23 | 2.72% |
| 2024-04-17 | 14.42 | 14.99 | 0.64 | 4.46% | 14.42 | 15.00 | 33075 | 4893.00 | 1.40% |
| 2024-04-16 | 14.98 | 14.35 | -0.86 | -5.65% | 14.23 | 15.17 | 53446 | 7818.55 | 2.27% |
| 2024-04-15 | 15.00 | 15.21 | 0.48 | 3.26% | 14.50 | 15.88 | 84410 | 12886.48 | 3.58% |
| 2024-04-12 | 13.90 | 14.73 | 0.83 | 5.97% | 13.84 | 15.22 | 55565 | 8107.62 | 2.36% |
| 2024-04-11 | 14.02 | 13.90 | -0.06 | -0.43% | 13.81 | 14.10 | 9740 | 1360.28 | 0.41% |
| 2024-04-10 | 14.16 | 13.96 | -0.22 | -1.55% | 13.80 | 14.18 | 12979 | 1811.77 | 0.55% |
| 2024-04-09 | 13.79 | 14.18 | 0.36 | 2.60% | 13.72 | 14.18 | 11966 | 1674.97 | 0.51% |
| 2024-04-08 | 14.26 | 13.82 | -0.48 | -3.36% | 13.81 | 14.27 | 17429 | 2453.80 | 0.74% |
| 2024-04-03 | 14.25 | 14.30 | 0.05 | 0.35% | 14.15 | 14.42 | 20371 | 2906.62 | 0.86% |
| 2024-04-02 | 13.95 | 14.25 | 0.30 | 2.15% | 13.92 | 14.34 | 27262 | 3860.68 | 1.16% |
| 2024-04-01 | 13.85 | 13.95 | 0.30 | 2.20% | 13.67 | 14.10 | 23054 | 3193.03 | 0.98% |
| 2024-03-29 | 13.19 | 13.65 | 0.45 | 3.41% | 13.17 | 13.69 | 17298 | 2334.15 | 0.73% |
| 2024-03-28 | 13.26 | 13.20 | -0.06 | -0.45% | 13.16 | 13.45 | 11630 | 1549.28 | 0.49% |
| 2024-03-27 | 13.46 | 13.26 | -0.26 | -1.92% | 13.26 | 13.55 | 10046 | 1347.88 | 0.43% |
| 2024-03-26 | 13.40 | 13.52 | 0.09 | 0.67% | 13.20 | 13.56 | 14507 | 1942.68 | 0.62% |
| 2024-03-25 | 13.58 | 13.43 | -0.26 | -1.90% | 13.41 | 13.84 | 12993 | 1766.54 | 0.55% |
| 2024-03-22 | 13.88 | 13.69 | -0.21 | -1.51% | 13.55 | 13.94 | 13358 | 1832.46 | 0.57% |
| 2024-03-21 | 13.86 | 13.90 | 0.04 | 0.29% | 13.69 | 13.95 | 14203 | 1964.41 | 0.60% |
| 2024-03-20 | 13.54 | 13.86 | 0.29 | 2.14% | 13.52 | 13.89 | 18506 | 2550.41 | 0.78% |
| 2024-03-19 | 13.58 | 13.57 | -0.02 | -0.15% | 13.54 | 13.72 | 12827 | 1747.85 | 0.54% |
| 2024-03-18 | 13.51 | 13.59 | 0.13 | 0.97% | 13.45 | 13.73 | 18601 | 2518.33 | 0.79% |
| 2024-03-15 | 13.31 | 13.46 | 0.14 | 1.05% | 13.11 | 13.47 | 13627 | 1812.82 | 0.58% |
| 2024-03-14 | 13.39 | 13.32 | -0.07 | -0.52% | 13.19 | 13.56 | 15189 | 2030.73 | 0.64% |
| 2024-03-13 | 13.31 | 13.39 | 0.08 | 0.60% | 13.14 | 13.41 | 20172 | 2679.29 | 0.86% |
| 2024-03-12 | 13.28 | 13.31 | 0.08 | 0.60% | 13.03 | 13.31 | 23642 | 3119.55 | 1.00% |
| 2024-03-11 | 13.16 | 13.23 | 0.09 | 0.68% | 13.03 | 13.26 | 12200 | 1603.47 | 0.52% |
| 2024-03-08 | 13.18 | 13.14 | -0.04 | -0.30% | 12.99 | 13.33 | 10887 | 1430.20 | 0.46% |
| 2024-03-07 | 13.26 | 13.18 | -0.04 | -0.30% | 13.11 | 13.51 | 18927 | 2517.53 | 0.80% |
| 2024-03-06 | 13.00 | 13.22 | -0.03 | -0.23% | 13.00 | 13.44 | 20805 | 2760.48 | 0.88% |
| 2024-03-05 | 13.40 | 13.25 | -0.29 | -2.14% | 13.16 | 13.50 | 12357 | 1645.61 | 0.52% |
| 2024-03-04 | 13.70 | 13.54 | -0.15 | -1.10% | 13.33 | 13.70 | 13324 | 1790.61 | 0.57% |
| 2024-03-01 | 13.58 | 13.69 | 0.10 | 0.74% | 13.50 | 13.79 | 14409 | 1970.45 | 0.61% |
| 2024-02-29 | 13.20 | 13.59 | 0.17 | 1.27% | 13.16 | 13.65 | 14597 | 1968.58 | 0.62% |
| 2024-02-28 | 13.99 | 13.42 | -0.63 | -4.48% | 13.42 | 14.31 | 27681 | 3833.87 | 1.17% |
| 2024-02-27 | 13.83 | 14.05 | 0.19 | 1.37% | 13.67 | 14.05 | 17952 | 2511.08 | 0.76% |
| 2024-02-26 | 13.84 | 13.86 | 0.02 | 0.14% | 13.78 | 14.06 | 13357 | 1861.19 | 0.57% |
| 2024-02-23 | 13.91 | 13.84 | 0.06 | 0.44% | 13.52 | 13.91 | 12333 | 1691.15 | 0.52% |
| 2024-02-22 | 13.83 | 13.78 | 0.01 | 0.07% | 13.56 | 13.88 | 10413 | 1431.37 | 0.44% |
| 2024-02-21 | 13.53 | 13.77 | 0.20 | 1.47% | 13.42 | 14.01 | 18446 | 2537.92 | 0.78% |
| 2024-02-20 | 13.97 | 13.57 | -0.41 | -2.93% | 13.41 | 13.97 | 21743 | 2949.01 | 0.92% |
| 2024-02-19 | 13.00 | 13.98 | 1.11 | 8.62% | 12.95 | 14.16 | 42864 | 5956.50 | 1.82% |
| 2024-02-08 | 11.75 | 12.87 | 1.12 | 9.53% | 11.70 | 12.93 | 27137 | 3356.33 | 1.15% |
| 2024-02-07 | 11.80 | 11.75 | -0.05 | -0.42% | 11.49 | 12.24 | 27390 | 3240.05 | 1.16% |
| 2024-02-06 | 11.63 | 11.80 | 0.22 | 1.90% | 10.76 | 12.09 | 28627 | 3313.34 | 1.21% |
| 2024-02-05 | 12.01 | 11.58 | -0.42 | -3.50% | 10.90 | 12.28 | 28869 | 3318.92 | 1.22% |