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 | 14.90 | 14.64 | -0.41 | -2.72% | 14.53 | 15.01 | 54404 | 7980.34 | 3.98% |
| 2024-05-10 | 15.70 | 15.05 | -0.63 | -4.02% | 15.03 | 15.70 | 76457 | 11638.24 | 5.60% |
| 2024-05-09 | 15.75 | 15.68 | -0.29 | -1.82% | 15.63 | 16.08 | 77795 | 12296.53 | 5.70% |
| 2024-05-08 | 15.58 | 15.97 | 0.22 | 1.40% | 15.51 | 16.10 | 98247 | 15611.36 | 7.19% |
| 2024-05-07 | 15.68 | 15.75 | 0.20 | 1.29% | 15.46 | 15.86 | 65394 | 10263.36 | 4.79% |
| 2024-05-06 | 15.38 | 15.55 | 0.44 | 2.91% | 15.17 | 15.68 | 69334 | 10698.50 | 5.08% |
| 2024-04-30 | 15.50 | 15.11 | -0.05 | -0.33% | 15.01 | 15.62 | 79802 | 12202.97 | 5.84% |
| 2024-04-29 | 14.42 | 15.16 | 0.50 | 3.41% | 14.40 | 15.22 | 59992 | 8977.79 | 4.38% |
| 2024-04-26 | 14.31 | 14.66 | 0.30 | 2.09% | 14.23 | 14.75 | 55342 | 8080.53 | 4.04% |
| 2024-04-25 | 14.30 | 14.36 | 0.00 | 0.00% | 14.15 | 14.63 | 42770 | 6172.88 | 3.13% |
| 2024-04-24 | 13.77 | 14.36 | 0.49 | 3.53% | 13.77 | 14.37 | 51277 | 7276.62 | 3.75% |
| 2024-04-23 | 13.83 | 13.87 | 0.07 | 0.51% | 13.63 | 14.02 | 40652 | 5633.09 | 2.97% |
| 2024-04-22 | 13.43 | 13.80 | 0.14 | 1.02% | 13.18 | 13.98 | 45962 | 6288.38 | 3.36% |
| 2024-04-19 | 13.67 | 13.66 | -0.08 | -0.58% | 13.25 | 14.04 | 63795 | 8688.95 | 4.66% |
| 2024-04-18 | 13.79 | 13.74 | -0.05 | -0.36% | 13.51 | 14.05 | 58467 | 8085.26 | 4.27% |
| 2024-04-17 | 12.85 | 13.79 | 1.33 | 10.67% | 12.85 | 13.84 | 71740 | 9690.01 | 5.24% |
| 2024-04-16 | 13.72 | 12.46 | -1.54 | -11.00% | 12.40 | 13.95 | 82702 | 10641.73 | 6.04% |
| 2024-04-15 | 14.74 | 14.00 | -0.81 | -5.47% | 13.68 | 14.98 | 63784 | 9019.47 | 4.66% |
| 2024-04-12 | 14.80 | 14.81 | -0.02 | -0.13% | 14.76 | 15.26 | 40663 | 6085.68 | 2.97% |
| 2024-04-11 | 14.85 | 14.83 | -0.17 | -1.13% | 14.81 | 15.27 | 48278 | 7267.02 | 3.53% |
| 2024-04-10 | 15.90 | 15.00 | -0.92 | -5.78% | 14.86 | 15.93 | 77580 | 11762.17 | 5.67% |
| 2024-04-09 | 15.50 | 15.92 | 0.21 | 1.34% | 15.50 | 16.20 | 52154 | 8310.32 | 3.81% |
| 2024-04-08 | 16.28 | 15.71 | -1.17 | -6.93% | 15.68 | 16.59 | 111244 | 17839.73 | 8.13% |
| 2024-04-03 | 17.50 | 16.88 | -0.08 | -0.47% | 16.61 | 17.85 | 152817 | 26419.63 | 11.17% |
| 2024-04-02 | 16.55 | 16.96 | 0.38 | 2.29% | 16.31 | 17.28 | 133156 | 22341.64 | 9.73% |
| 2024-04-01 | 16.26 | 16.58 | 0.36 | 2.22% | 16.23 | 16.74 | 69577 | 11500.42 | 5.08% |
| 2024-03-29 | 16.03 | 16.22 | 0.15 | 0.93% | 15.82 | 16.55 | 72680 | 11722.32 | 5.31% |
| 2024-03-28 | 15.37 | 16.07 | 0.72 | 4.69% | 15.37 | 16.36 | 103264 | 16491.01 | 7.55% |
| 2024-03-27 | 16.66 | 15.35 | -1.44 | -8.58% | 15.20 | 16.79 | 115433 | 18274.80 | 8.43% |
| 2024-03-26 | 16.96 | 16.79 | -0.28 | -1.64% | 16.45 | 17.48 | 103799 | 17456.25 | 7.58% |
| 2024-03-25 | 17.22 | 17.07 | -0.58 | -3.29% | 16.82 | 18.10 | 144507 | 25485.19 | 10.56% |
| 2024-03-22 | 17.51 | 17.65 | 0.14 | 0.80% | 17.38 | 18.05 | 166731 | 29541.00 | 12.18% |
| 2024-03-21 | 17.53 | 17.51 | -0.46 | -2.56% | 17.29 | 17.91 | 173050 | 30316.71 | 12.64% |
| 2024-03-20 | 17.00 | 17.97 | 0.51 | 2.92% | 16.83 | 18.80 | 314073 | 55646.01 | 22.95% |
| 2024-03-19 | 16.46 | 17.46 | 1.13 | 6.92% | 16.31 | 17.90 | 264825 | 45714.95 | 19.35% |
| 2024-03-18 | 16.11 | 16.33 | 0.36 | 2.25% | 15.91 | 16.33 | 77993 | 12611.39 | 5.70% |
| 2024-03-15 | 15.71 | 15.97 | 0.15 | 0.95% | 15.63 | 15.98 | 52494 | 8311.54 | 3.84% |
| 2024-03-14 | 15.92 | 15.82 | -0.32 | -1.98% | 15.50 | 16.20 | 77177 | 12258.46 | 5.64% |
| 2024-03-13 | 16.14 | 16.14 | 0.02 | 0.12% | 16.00 | 16.36 | 97494 | 15781.15 | 7.12% |
| 2024-03-12 | 16.10 | 16.12 | 0.05 | 0.31% | 15.91 | 16.28 | 92836 | 14939.71 | 6.78% |
| 2024-03-11 | 15.56 | 16.07 | 0.34 | 2.16% | 15.51 | 16.28 | 110731 | 17585.91 | 8.09% |
| 2024-03-08 | 15.25 | 15.73 | 0.35 | 2.28% | 15.25 | 15.86 | 103491 | 16205.80 | 7.56% |
| 2024-03-07 | 16.02 | 15.38 | -0.51 | -3.21% | 15.36 | 16.26 | 136415 | 21558.19 | 9.97% |
| 2024-03-06 | 16.20 | 15.89 | -0.27 | -1.67% | 15.58 | 16.56 | 156904 | 25095.80 | 11.46% |
| 2024-03-05 | 16.85 | 16.16 | 0.01 | 0.06% | 16.16 | 17.93 | 260638 | 44113.09 | 19.04% |
| 2024-03-04 | 15.78 | 16.15 | 0.41 | 2.60% | 15.16 | 16.39 | 178516 | 28404.50 | 13.04% |
| 2024-03-01 | 15.47 | 15.74 | 0.27 | 1.75% | 15.43 | 15.93 | 158536 | 24855.60 | 11.58% |
| 2024-02-29 | 13.79 | 15.47 | 1.38 | 9.79% | 13.79 | 15.59 | 172302 | 25991.81 | 12.59% |
| 2024-02-28 | 15.65 | 14.09 | -1.60 | -10.20% | 14.06 | 16.23 | 168819 | 25748.21 | 12.34% |
| 2024-02-27 | 15.07 | 15.69 | 0.62 | 4.11% | 14.90 | 15.76 | 142737 | 21899.02 | 10.43% |
| 2024-02-26 | 15.10 | 15.07 | -0.11 | -0.72% | 14.94 | 15.45 | 133164 | 20218.99 | 9.73% |
| 2024-02-23 | 15.00 | 15.18 | 0.11 | 0.73% | 14.73 | 15.30 | 158919 | 23895.01 | 11.61% |
| 2024-02-22 | 14.06 | 15.07 | 0.58 | 4.00% | 14.06 | 15.69 | 178986 | 26780.36 | 13.08% |
| 2024-02-21 | 13.50 | 14.49 | 0.57 | 4.09% | 13.42 | 15.50 | 166966 | 23937.70 | 12.20% |
| 2024-02-20 | 13.33 | 13.92 | 0.59 | 4.43% | 13.00 | 14.54 | 105411 | 14539.41 | 7.70% |
| 2024-02-19 | 12.90 | 13.33 | 0.68 | 5.38% | 12.80 | 14.10 | 106694 | 14270.39 | 7.80% |
| 2024-02-08 | 11.04 | 12.65 | 1.44 | 12.85% | 11.02 | 12.65 | 110209 | 13129.36 | 8.05% |
| 2024-02-07 | 11.83 | 11.21 | -0.54 | -4.60% | 10.95 | 12.26 | 113534 | 13227.23 | 8.30% |
| 2024-02-06 | 11.10 | 11.75 | 0.43 | 3.80% | 10.21 | 12.27 | 105853 | 11894.53 | 7.73% |
| 2024-02-05 | 11.41 | 11.32 | -2.04 | -15.27% | 11.15 | 13.29 | 107162 | 12561.36 | 7.83% |