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 | 14.48 | 14.27 | -0.38 | -2.59% | 14.24 | 14.58 | 57186 | 8207.65 | 2.02% |
| 2024-05-10 | 15.00 | 14.65 | -0.36 | -2.40% | 14.63 | 15.04 | 57937 | 8543.93 | 2.05% |
| 2024-05-09 | 14.86 | 15.01 | 0.19 | 1.28% | 14.83 | 15.08 | 67025 | 10027.83 | 2.37% |
| 2024-05-08 | 15.10 | 14.82 | -0.30 | -1.98% | 14.73 | 15.10 | 65452 | 9718.95 | 2.31% |
| 2024-05-07 | 15.11 | 15.12 | 0.03 | 0.20% | 14.92 | 15.18 | 66133 | 9969.94 | 2.34% |
| 2024-05-06 | 15.31 | 15.09 | 0.01 | 0.07% | 15.04 | 15.36 | 80653 | 12232.59 | 2.85% |
| 2024-04-30 | 15.15 | 15.08 | -0.15 | -0.98% | 14.90 | 15.35 | 92233 | 13915.05 | 3.26% |
| 2024-04-29 | 14.90 | 15.23 | 0.58 | 3.96% | 14.90 | 15.33 | 116059 | 17582.39 | 4.10% |
| 2024-04-26 | 14.39 | 14.65 | 0.29 | 2.02% | 14.36 | 14.73 | 85253 | 12445.71 | 3.01% |
| 2024-04-25 | 14.38 | 14.36 | -0.14 | -0.97% | 14.30 | 14.59 | 74120 | 10698.41 | 2.62% |
| 2024-04-24 | 14.22 | 14.50 | 0.14 | 0.97% | 14.12 | 14.55 | 111935 | 16080.86 | 3.96% |
| 2024-04-23 | 13.98 | 14.36 | 0.45 | 3.24% | 13.88 | 14.47 | 104096 | 14759.97 | 3.68% |
| 2024-04-22 | 13.74 | 13.91 | 0.18 | 1.31% | 13.53 | 14.16 | 82885 | 11536.11 | 2.93% |
| 2024-04-19 | 13.90 | 13.73 | -0.27 | -1.93% | 13.60 | 13.97 | 69351 | 9544.35 | 2.45% |
| 2024-04-18 | 14.05 | 14.00 | -0.17 | -1.20% | 13.87 | 14.41 | 82571 | 11681.00 | 2.92% |
| 2024-04-17 | 13.27 | 14.17 | 1.07 | 8.17% | 13.27 | 14.18 | 92701 | 12807.66 | 3.28% |
| 2024-04-16 | 13.80 | 13.10 | -0.79 | -5.69% | 13.05 | 13.88 | 110492 | 14697.85 | 3.90% |
| 2024-04-15 | 14.42 | 13.89 | -0.58 | -4.01% | 13.66 | 14.68 | 110826 | 15546.25 | 3.92% |
| 2024-04-12 | 14.69 | 14.47 | -0.24 | -1.63% | 14.46 | 14.95 | 66499 | 9772.32 | 2.35% |
| 2024-04-11 | 14.63 | 14.71 | 0.16 | 1.10% | 14.55 | 14.95 | 67749 | 10006.48 | 2.39% |
| 2024-04-10 | 15.05 | 14.55 | -0.58 | -3.83% | 14.44 | 15.13 | 90255 | 13250.40 | 3.19% |
| 2024-04-09 | 14.88 | 15.13 | 0.26 | 1.75% | 14.88 | 15.30 | 59499 | 8983.67 | 2.10% |
| 2024-04-08 | 15.29 | 14.87 | -0.53 | -3.44% | 14.87 | 15.29 | 79840 | 12003.21 | 2.82% |
| 2024-04-03 | 15.66 | 15.40 | -0.32 | -2.04% | 15.17 | 15.75 | 75871 | 11671.58 | 2.68% |
| 2024-04-02 | 16.19 | 15.72 | -0.36 | -2.24% | 15.63 | 16.22 | 91807 | 14507.52 | 3.24% |
| 2024-04-01 | 15.84 | 16.08 | 0.25 | 1.58% | 15.84 | 16.22 | 98035 | 15732.98 | 3.46% |
| 2024-03-29 | 15.70 | 15.83 | 0.19 | 1.21% | 15.33 | 15.84 | 97378 | 15179.61 | 3.43% |
| 2024-03-28 | 15.14 | 15.64 | 0.47 | 3.10% | 15.11 | 15.87 | 107542 | 16788.39 | 3.79% |
| 2024-03-27 | 15.94 | 15.17 | -0.84 | -5.25% | 15.15 | 15.98 | 139397 | 21555.21 | 4.92% |
| 2024-03-26 | 16.35 | 16.01 | -0.35 | -2.14% | 15.70 | 16.50 | 147297 | 23653.49 | 5.19% |
| 2024-03-25 | 16.88 | 16.36 | -0.72 | -4.22% | 16.33 | 17.27 | 135739 | 22855.27 | 4.79% |
| 2024-03-22 | 17.48 | 17.08 | -0.51 | -2.90% | 16.85 | 17.49 | 154392 | 26417.05 | 5.45% |
| 2024-03-21 | 17.39 | 17.59 | 0.16 | 0.92% | 17.39 | 17.85 | 167616 | 29576.42 | 5.91% |
| 2024-03-20 | 17.30 | 17.43 | 0.03 | 0.17% | 17.15 | 17.47 | 132865 | 23023.79 | 4.69% |
| 2024-03-19 | 17.70 | 17.40 | -0.50 | -2.79% | 17.34 | 17.80 | 177489 | 31093.57 | 6.26% |
| 2024-03-18 | 17.75 | 17.90 | 0.20 | 1.13% | 17.40 | 17.94 | 229526 | 40532.06 | 8.09% |
| 2024-03-15 | 17.33 | 17.70 | 0.17 | 0.97% | 17.23 | 17.76 | 230242 | 40351.62 | 8.12% |
| 2024-03-14 | 17.99 | 17.53 | -0.18 | -1.02% | 17.10 | 18.35 | 262909 | 46256.12 | 9.27% |
| 2024-03-13 | 17.15 | 17.71 | 0.71 | 4.18% | 16.92 | 18.17 | 341628 | 60056.21 | 12.05% |
| 2024-03-12 | 16.77 | 17.00 | 0.29 | 1.74% | 16.63 | 17.33 | 223300 | 37922.42 | 7.88% |
| 2024-03-11 | 16.60 | 16.71 | 0.02 | 0.12% | 16.33 | 16.72 | 121494 | 20097.44 | 4.28% |
| 2024-03-08 | 16.24 | 16.69 | 0.32 | 1.95% | 16.12 | 16.76 | 141829 | 23366.20 | 5.00% |
| 2024-03-07 | 17.16 | 16.37 | -0.38 | -2.27% | 16.32 | 17.30 | 192787 | 32399.39 | 6.80% |
| 2024-03-06 | 16.12 | 16.75 | 0.50 | 3.08% | 16.09 | 17.11 | 163295 | 27110.18 | 5.76% |
| 2024-03-05 | 16.50 | 16.25 | -0.53 | -3.16% | 16.08 | 16.59 | 128613 | 20997.89 | 4.54% |
| 2024-03-04 | 16.47 | 16.78 | 0.31 | 1.88% | 16.23 | 16.90 | 153744 | 25522.89 | 5.42% |
| 2024-03-01 | 16.25 | 16.47 | 0.31 | 1.92% | 16.11 | 16.49 | 126559 | 20656.15 | 4.46% |
| 2024-02-29 | 15.20 | 16.16 | 0.79 | 5.14% | 15.20 | 16.18 | 140655 | 22408.33 | 4.96% |
| 2024-02-28 | 16.80 | 15.37 | -1.56 | -9.21% | 15.34 | 17.04 | 254955 | 41588.22 | 8.99% |
| 2024-02-27 | 16.36 | 16.93 | 0.44 | 2.67% | 16.16 | 17.21 | 202729 | 33997.58 | 7.15% |
| 2024-02-26 | 16.74 | 16.49 | 0.40 | 2.49% | 16.28 | 17.00 | 217444 | 36004.07 | 7.67% |
| 2024-02-23 | 15.41 | 16.09 | 0.69 | 4.48% | 15.30 | 16.15 | 187075 | 29626.51 | 6.60% |
| 2024-02-22 | 14.91 | 15.40 | 0.27 | 1.78% | 14.89 | 15.59 | 115864 | 17742.69 | 4.09% |
| 2024-02-21 | 15.10 | 15.13 | -0.33 | -2.13% | 15.06 | 15.72 | 162005 | 24928.25 | 5.71% |
| 2024-02-20 | 14.51 | 15.46 | 0.78 | 5.31% | 14.25 | 15.47 | 146684 | 21862.32 | 5.17% |
| 2024-02-19 | 14.42 | 14.68 | 0.41 | 2.87% | 14.36 | 15.05 | 137705 | 20232.48 | 4.86% |
| 2024-02-08 | 13.07 | 14.27 | 1.27 | 9.77% | 13.07 | 14.46 | 153260 | 21164.36 | 5.41% |
| 2024-02-07 | 12.85 | 13.00 | 0.07 | 0.54% | 12.70 | 13.59 | 139646 | 18434.19 | 4.92% |
| 2024-02-06 | 11.99 | 12.93 | 0.67 | 5.46% | 11.52 | 13.28 | 148837 | 18420.12 | 5.25% |
| 2024-02-05 | 13.30 | 12.26 | -1.23 | -9.12% | 11.86 | 13.35 | 159358 | 19996.98 | 5.62% |