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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-08 | 14.91 | 14.85 | -0.08 | -0.54% | 14.67 | 15.00 | 169653 | 25107.22 | 1.05% |
| 2024-05-07 | 14.90 | 14.93 | 0.06 | 0.40% | 14.76 | 15.03 | 148224 | 22077.97 | 0.92% |
| 2024-05-06 | 14.87 | 14.87 | 0.12 | 0.81% | 14.78 | 15.08 | 200341 | 29913.74 | 1.24% |
| 2024-04-30 | 14.67 | 14.75 | 0.08 | 0.55% | 14.59 | 14.86 | 160139 | 23605.37 | 0.99% |
| 2024-04-29 | 14.33 | 14.67 | 0.31 | 2.16% | 14.27 | 14.80 | 232535 | 34040.36 | 1.44% |
| 2024-04-26 | 14.09 | 14.36 | 0.16 | 1.13% | 14.09 | 14.41 | 200189 | 28513.22 | 1.24% |
| 2024-04-25 | 13.80 | 14.20 | 0.39 | 2.82% | 13.76 | 14.36 | 243525 | 34378.23 | 1.51% |
| 2024-04-24 | 14.00 | 13.81 | -0.19 | -1.36% | 13.67 | 14.01 | 197018 | 27138.22 | 1.22% |
| 2024-04-23 | 13.78 | 14.00 | 0.10 | 0.72% | 13.77 | 14.43 | 224129 | 31547.35 | 1.39% |
| 2024-04-22 | 13.06 | 13.90 | 0.59 | 4.43% | 12.91 | 14.07 | 394176 | 53929.45 | 2.44% |
| 2024-04-19 | 13.48 | 13.31 | -0.22 | -1.63% | 13.30 | 13.53 | 128775 | 17242.95 | 0.80% |
| 2024-04-18 | 13.58 | 13.53 | -0.05 | -0.37% | 13.42 | 13.75 | 131668 | 17884.30 | 0.81% |
| 2024-04-17 | 13.35 | 13.58 | 0.25 | 1.88% | 13.34 | 13.71 | 136416 | 18440.92 | 0.84% |
| 2024-04-16 | 13.58 | 13.33 | -0.23 | -1.70% | 13.30 | 13.74 | 139362 | 18864.13 | 0.86% |
| 2024-04-15 | 13.52 | 13.56 | 0.11 | 0.82% | 13.14 | 13.81 | 161209 | 21823.05 | 1.00% |
| 2024-04-12 | 13.63 | 13.45 | -0.19 | -1.39% | 13.42 | 13.71 | 89539 | 12106.05 | 0.55% |
| 2024-04-11 | 13.65 | 13.64 | -0.08 | -0.58% | 13.61 | 13.79 | 70038 | 9591.39 | 0.43% |
| 2024-04-10 | 13.93 | 13.72 | -0.23 | -1.65% | 13.62 | 13.96 | 81523 | 11212.14 | 0.50% |
| 2024-04-09 | 13.74 | 13.95 | 0.21 | 1.53% | 13.69 | 13.95 | 87224 | 12078.21 | 0.54% |
| 2024-04-08 | 14.02 | 13.74 | -0.37 | -2.62% | 13.73 | 14.05 | 104297 | 14442.52 | 0.65% |
| 2024-04-03 | 14.18 | 14.11 | -0.09 | -0.63% | 14.08 | 14.23 | 79983 | 11303.99 | 0.49% |
| 2024-04-02 | 14.30 | 14.20 | -0.10 | -0.70% | 14.11 | 14.31 | 90633 | 12860.96 | 0.56% |
| 2024-04-01 | 13.90 | 14.30 | 0.52 | 3.77% | 13.88 | 14.33 | 134784 | 19143.49 | 0.83% |
| 2024-03-29 | 13.82 | 13.78 | -0.02 | -0.14% | 13.60 | 13.87 | 97359 | 13357.61 | 0.60% |
| 2024-03-28 | 13.68 | 13.80 | 0.09 | 0.66% | 13.63 | 13.99 | 95202 | 13168.26 | 0.59% |
| 2024-03-27 | 14.11 | 13.71 | -0.31 | -2.21% | 13.71 | 14.12 | 108869 | 15163.98 | 0.67% |
| 2024-03-26 | 13.99 | 14.02 | -0.01 | -0.07% | 13.88 | 14.07 | 108306 | 15138.58 | 0.67% |
| 2024-03-25 | 14.23 | 14.03 | -0.29 | -2.03% | 14.01 | 14.37 | 121164 | 17180.98 | 0.75% |
| 2024-03-22 | 14.67 | 14.32 | -0.45 | -3.05% | 14.26 | 14.77 | 192135 | 27680.97 | 1.19% |
| 2024-03-21 | 15.00 | 14.77 | -0.28 | -1.86% | 14.75 | 15.06 | 144713 | 21533.53 | 0.90% |
| 2024-03-20 | 14.98 | 15.05 | 0.07 | 0.47% | 14.86 | 15.23 | 150617 | 22656.23 | 0.93% |
| 2024-03-19 | 15.18 | 14.98 | -0.18 | -1.19% | 14.97 | 15.20 | 116653 | 17569.22 | 0.72% |
| 2024-03-18 | 15.07 | 15.16 | 0.13 | 0.86% | 14.90 | 15.16 | 151628 | 22799.14 | 0.94% |
| 2024-03-15 | 15.00 | 15.03 | 0.01 | 0.07% | 14.80 | 15.15 | 132289 | 19786.54 | 0.82% |
| 2024-03-14 | 15.30 | 15.02 | -0.06 | -0.40% | 14.93 | 15.49 | 181429 | 27609.38 | 1.12% |
| 2024-03-13 | 15.24 | 15.08 | -0.18 | -1.18% | 14.95 | 15.25 | 123091 | 18548.03 | 0.76% |
| 2024-03-12 | 14.97 | 15.26 | 0.26 | 1.73% | 14.96 | 15.35 | 196835 | 29940.05 | 1.22% |
| 2024-03-11 | 14.50 | 15.00 | 0.48 | 3.31% | 14.42 | 15.00 | 221394 | 32709.37 | 1.37% |
| 2024-03-08 | 14.45 | 14.52 | 0.07 | 0.48% | 14.27 | 14.58 | 120203 | 17344.25 | 0.74% |
| 2024-03-07 | 14.72 | 14.45 | -0.31 | -2.10% | 14.45 | 14.85 | 132786 | 19427.53 | 0.82% |
| 2024-03-06 | 14.81 | 14.76 | -0.14 | -0.94% | 14.54 | 14.94 | 149187 | 21982.54 | 0.92% |
| 2024-03-05 | 15.06 | 14.90 | -0.26 | -1.72% | 14.83 | 15.10 | 188740 | 28172.49 | 1.17% |
| 2024-03-04 | 15.10 | 15.16 | 0.10 | 0.66% | 14.98 | 15.42 | 215522 | 32648.88 | 1.33% |
| 2024-03-01 | 15.09 | 15.06 | -0.03 | -0.20% | 14.85 | 15.10 | 159855 | 23982.20 | 0.99% |
| 2024-02-29 | 14.70 | 15.09 | 0.26 | 1.75% | 14.60 | 15.14 | 203920 | 30505.98 | 1.26% |
| 2024-02-28 | 15.03 | 14.83 | -0.15 | -1.00% | 14.79 | 15.60 | 314513 | 48007.60 | 1.95% |
| 2024-02-27 | 14.71 | 14.98 | 0.17 | 1.15% | 14.64 | 14.98 | 169408 | 25059.51 | 1.05% |
| 2024-02-26 | 14.64 | 14.81 | 0.14 | 0.95% | 14.49 | 15.02 | 208564 | 30768.05 | 1.29% |
| 2024-02-23 | 14.68 | 14.67 | -0.03 | -0.20% | 14.38 | 14.73 | 174620 | 25394.50 | 1.08% |
| 2024-02-22 | 14.56 | 14.70 | 0.05 | 0.34% | 14.54 | 14.73 | 143064 | 20921.26 | 0.89% |
| 2024-02-21 | 14.60 | 14.65 | -0.06 | -0.41% | 14.47 | 15.03 | 205141 | 30294.12 | 1.27% |
| 2024-02-20 | 14.56 | 14.71 | -0.03 | -0.20% | 14.55 | 14.87 | 132562 | 19517.22 | 0.82% |
| 2024-02-19 | 15.00 | 14.74 | -0.25 | -1.67% | 14.51 | 15.11 | 252451 | 37157.88 | 1.56% |
| 2024-02-08 | 14.65 | 14.99 | 0.20 | 1.35% | 14.55 | 15.61 | 375854 | 57466.18 | 2.33% |
| 2024-02-07 | 14.13 | 14.79 | 0.62 | 4.38% | 13.94 | 14.84 | 422730 | 61455.27 | 2.62% |
| 2024-02-06 | 12.55 | 14.17 | 1.48 | 11.66% | 12.52 | 14.28 | 460211 | 63982.75 | 2.85% |
| 2024-02-05 | 12.38 | 12.69 | 0.27 | 2.17% | 11.60 | 13.10 | 301144 | 37298.88 | 1.86% |
| 2024-02-02 | 13.01 | 12.42 | -0.59 | -4.53% | 12.08 | 13.14 | 229043 | 28894.65 | 1.42% |
| 2024-02-01 | 13.02 | 13.01 | -0.09 | -0.69% | 12.98 | 13.40 | 127362 | 16737.08 | 0.79% |
| 2024-01-31 | 13.44 | 13.10 | -0.49 | -3.61% | 13.02 | 13.57 | 154577 | 20546.69 | 0.96% |
| 2024-01-30 | 13.80 | 13.59 | -0.23 | -1.66% | 13.57 | 14.04 | 134783 | 18620.95 | 0.83% |
| 2024-01-29 | 13.95 | 13.82 | -0.03 | -0.22% | 13.81 | 14.18 | 140926 | 19711.05 | 0.87% |