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 | 14.15 | 14.23 | 0.08 | 0.57% | 14.13 | 14.55 | 98372 | 14083.55 | 1.96% |
| 2024-05-13 | 14.61 | 14.15 | -0.54 | -3.68% | 14.10 | 14.69 | 153663 | 21951.11 | 3.06% |
| 2024-05-10 | 15.16 | 14.69 | -0.45 | -2.97% | 14.65 | 15.21 | 154357 | 22819.59 | 3.07% |
| 2024-05-09 | 14.87 | 15.14 | 0.19 | 1.27% | 14.80 | 15.20 | 151627 | 22841.33 | 3.02% |
| 2024-05-08 | 15.11 | 14.95 | -0.16 | -1.06% | 14.76 | 15.36 | 203967 | 30533.75 | 4.06% |
| 2024-05-07 | 14.89 | 15.11 | 0.32 | 2.16% | 14.69 | 15.19 | 229672 | 34460.89 | 4.57% |
| 2024-05-06 | 14.25 | 14.79 | 0.69 | 4.89% | 14.25 | 14.80 | 284422 | 41596.82 | 5.66% |
| 2024-04-30 | 14.65 | 14.10 | -0.58 | -3.95% | 13.98 | 14.72 | 219701 | 31251.70 | 4.37% |
| 2024-04-29 | 13.98 | 14.68 | 0.55 | 3.89% | 13.73 | 14.73 | 245077 | 35340.11 | 4.87% |
| 2024-04-26 | 14.08 | 14.13 | -0.11 | -0.77% | 13.90 | 14.28 | 199432 | 28099.22 | 3.97% |
| 2024-04-25 | 14.10 | 14.24 | 0.09 | 0.64% | 14.02 | 14.48 | 120724 | 17203.88 | 2.40% |
| 2024-04-24 | 14.37 | 14.15 | -0.25 | -1.74% | 14.04 | 14.39 | 124992 | 17690.11 | 2.49% |
| 2024-04-23 | 14.31 | 14.40 | 0.08 | 0.56% | 14.16 | 14.50 | 127135 | 18218.33 | 2.53% |
| 2024-04-22 | 14.26 | 14.32 | -0.04 | -0.28% | 14.06 | 14.64 | 169457 | 24325.48 | 3.37% |
| 2024-04-19 | 14.40 | 14.36 | -0.12 | -0.83% | 14.21 | 14.51 | 110512 | 15870.35 | 2.20% |
| 2024-04-18 | 14.61 | 14.48 | -0.27 | -1.83% | 14.41 | 14.80 | 131823 | 19232.83 | 2.62% |
| 2024-04-17 | 14.64 | 14.75 | 0.21 | 1.44% | 14.53 | 14.99 | 141289 | 20817.33 | 2.81% |
| 2024-04-16 | 14.90 | 14.54 | -0.45 | -3.00% | 14.43 | 14.96 | 129326 | 18940.91 | 2.57% |
| 2024-04-15 | 14.86 | 14.99 | 0.05 | 0.33% | 14.66 | 15.27 | 154424 | 23172.15 | 3.07% |
| 2024-04-12 | 15.31 | 14.94 | -0.42 | -2.73% | 14.91 | 15.46 | 133148 | 20076.59 | 2.65% |
| 2024-04-11 | 15.65 | 15.36 | -0.36 | -2.29% | 15.31 | 15.70 | 132920 | 20587.48 | 2.64% |
| 2024-04-10 | 16.27 | 15.72 | -0.68 | -4.15% | 15.67 | 16.30 | 122815 | 19491.91 | 2.44% |
| 2024-04-09 | 16.00 | 16.40 | 0.43 | 2.69% | 15.80 | 16.41 | 135781 | 21895.37 | 2.70% |
| 2024-04-08 | 16.76 | 15.97 | -0.86 | -5.11% | 15.96 | 16.80 | 180201 | 29200.45 | 3.58% |
| 2024-04-03 | 17.25 | 16.83 | -0.45 | -2.60% | 16.81 | 17.43 | 130286 | 22159.54 | 2.59% |
| 2024-04-02 | 18.04 | 17.28 | -0.86 | -4.74% | 17.18 | 18.15 | 167054 | 29223.27 | 3.32% |
| 2024-04-01 | 17.48 | 18.14 | 0.66 | 3.78% | 17.48 | 18.14 | 113323 | 20270.66 | 2.25% |
| 2024-03-29 | 17.77 | 17.48 | -0.29 | -1.63% | 17.25 | 17.89 | 103460 | 18091.38 | 2.06% |
| 2024-03-28 | 17.62 | 17.77 | 0.12 | 0.68% | 17.50 | 18.15 | 115464 | 20627.95 | 2.30% |
| 2024-03-27 | 17.85 | 17.65 | -0.15 | -0.84% | 17.54 | 18.04 | 102533 | 18208.45 | 2.04% |
| 2024-03-26 | 17.84 | 17.80 | -0.10 | -0.56% | 17.49 | 18.00 | 122072 | 21616.38 | 2.43% |
| 2024-03-25 | 18.35 | 17.90 | -0.59 | -3.19% | 17.90 | 18.55 | 117823 | 21354.44 | 2.34% |
| 2024-03-22 | 18.90 | 18.49 | -0.39 | -2.07% | 18.10 | 19.03 | 195256 | 35996.55 | 3.88% |
| 2024-03-21 | 19.65 | 18.88 | -0.96 | -4.84% | 18.77 | 19.82 | 316406 | 60506.06 | 6.29% |
| 2024-03-20 | 19.44 | 19.84 | 0.47 | 2.43% | 18.97 | 20.60 | 340585 | 67592.82 | 6.77% |
| 2024-03-19 | 19.83 | 19.37 | -0.48 | -2.42% | 19.33 | 20.23 | 198539 | 39385.42 | 3.95% |
| 2024-03-18 | 19.90 | 19.85 | 0.88 | 4.64% | 19.00 | 20.51 | 239483 | 47304.71 | 4.76% |
| 2024-03-15 | 18.95 | 18.97 | -0.01 | -0.05% | 18.55 | 19.26 | 79074 | 14875.88 | 1.57% |
| 2024-03-14 | 19.32 | 18.98 | -0.16 | -0.84% | 18.86 | 19.78 | 90565 | 17391.03 | 1.80% |
| 2024-03-13 | 19.38 | 19.14 | -0.29 | -1.49% | 18.81 | 19.45 | 79146 | 15074.46 | 1.57% |
| 2024-03-12 | 19.16 | 19.43 | 0.32 | 1.67% | 19.15 | 19.55 | 67361 | 13040.15 | 1.34% |
| 2024-03-11 | 18.40 | 19.11 | 0.72 | 3.92% | 18.30 | 19.15 | 82465 | 15470.32 | 1.64% |
| 2024-03-08 | 18.34 | 18.39 | 0.05 | 0.27% | 18.10 | 18.56 | 63041 | 11534.33 | 1.25% |
| 2024-03-07 | 18.95 | 18.34 | -0.62 | -3.27% | 18.34 | 19.14 | 80826 | 15165.95 | 1.61% |
| 2024-03-06 | 19.25 | 18.96 | -0.27 | -1.40% | 18.69 | 19.38 | 72971 | 13827.71 | 1.45% |
| 2024-03-05 | 19.94 | 19.23 | -0.77 | -3.85% | 19.03 | 19.94 | 101808 | 19701.93 | 2.02% |
| 2024-03-04 | 19.25 | 20.00 | 0.75 | 3.90% | 19.21 | 20.16 | 119341 | 23450.79 | 2.37% |
| 2024-03-01 | 19.20 | 19.25 | 0.05 | 0.26% | 18.91 | 19.30 | 62064 | 11854.92 | 1.23% |
| 2024-02-29 | 18.64 | 19.20 | 0.43 | 2.29% | 18.54 | 19.31 | 85983 | 16356.31 | 1.71% |
| 2024-02-28 | 19.31 | 18.77 | -0.49 | -2.54% | 18.70 | 19.99 | 113568 | 22067.12 | 2.26% |
| 2024-02-27 | 18.88 | 19.26 | 0.24 | 1.26% | 18.77 | 19.28 | 72843 | 13879.07 | 1.45% |
| 2024-02-26 | 18.80 | 19.02 | 0.12 | 0.63% | 18.60 | 19.25 | 87082 | 16506.04 | 1.73% |
| 2024-02-23 | 18.95 | 18.90 | -0.05 | -0.26% | 18.43 | 19.02 | 98346 | 18410.51 | 1.96% |
| 2024-02-22 | 18.80 | 18.95 | 0.00 | 0.00% | 18.54 | 19.04 | 99079 | 18540.64 | 1.97% |
| 2024-02-21 | 18.87 | 18.95 | -0.01 | -0.05% | 18.53 | 19.45 | 94285 | 17972.61 | 1.87% |
| 2024-02-20 | 18.98 | 18.96 | -0.15 | -0.78% | 18.60 | 19.32 | 88107 | 16646.52 | 1.75% |
| 2024-02-19 | 20.09 | 19.11 | -0.69 | -3.48% | 18.81 | 20.09 | 126886 | 24468.46 | 2.52% |
| 2024-02-08 | 19.77 | 19.80 | 0.18 | 0.92% | 19.61 | 21.20 | 161589 | 33016.15 | 3.21% |
| 2024-02-07 | 18.28 | 19.62 | 1.53 | 8.46% | 18.02 | 19.73 | 182550 | 35338.33 | 3.63% |
| 2024-02-06 | 16.23 | 18.09 | 2.00 | 12.43% | 15.90 | 18.43 | 127774 | 22338.13 | 2.54% |
| 2024-02-05 | 16.50 | 16.09 | -0.38 | -2.31% | 15.28 | 17.23 | 115738 | 18662.54 | 2.30% |