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 | 14.14 | 14.15 | -0.23 | -1.60% | 13.91 | 14.63 | 76763 | 10946.15 | 1.99% |
| 2024-05-10 | 14.90 | 14.38 | -0.47 | -3.16% | 14.36 | 14.93 | 89010 | 12893.78 | 2.30% |
| 2024-05-09 | 14.74 | 14.85 | 0.18 | 1.23% | 14.68 | 15.02 | 70241 | 10458.79 | 1.82% |
| 2024-05-08 | 15.14 | 14.67 | -0.44 | -2.91% | 14.62 | 15.15 | 79802 | 11813.15 | 2.07% |
| 2024-05-07 | 15.34 | 15.11 | -0.18 | -1.18% | 15.00 | 15.43 | 80509 | 12224.72 | 2.08% |
| 2024-05-06 | 15.49 | 15.29 | 0.18 | 1.19% | 15.22 | 15.66 | 98867 | 15179.42 | 2.56% |
| 2024-04-30 | 15.34 | 15.11 | -0.29 | -1.88% | 14.94 | 15.47 | 110521 | 16754.39 | 2.86% |
| 2024-04-29 | 15.19 | 15.40 | 0.25 | 1.65% | 15.16 | 15.57 | 126002 | 19345.21 | 3.26% |
| 2024-04-26 | 14.66 | 15.15 | 0.64 | 4.41% | 14.56 | 15.30 | 152481 | 22956.39 | 3.95% |
| 2024-04-25 | 14.64 | 14.51 | -0.13 | -0.89% | 14.47 | 14.92 | 91251 | 13397.51 | 2.36% |
| 2024-04-24 | 14.13 | 14.64 | 0.55 | 3.90% | 14.12 | 14.64 | 94930 | 13698.26 | 2.46% |
| 2024-04-23 | 14.02 | 14.09 | 0.09 | 0.64% | 13.86 | 14.35 | 68887 | 9698.85 | 1.78% |
| 2024-04-22 | 13.90 | 14.00 | -0.32 | -2.23% | 13.61 | 14.30 | 97746 | 13656.70 | 2.53% |
| 2024-04-19 | 14.69 | 14.32 | -0.62 | -4.15% | 14.22 | 14.90 | 127079 | 18400.18 | 3.29% |
| 2024-04-18 | 15.00 | 14.94 | -0.05 | -0.33% | 14.56 | 15.35 | 149380 | 22382.39 | 3.87% |
| 2024-04-17 | 14.20 | 14.99 | 1.04 | 7.46% | 14.20 | 15.00 | 178909 | 26424.15 | 4.63% |
| 2024-04-16 | 14.52 | 13.95 | 0.01 | 0.07% | 13.69 | 14.70 | 172011 | 24388.82 | 4.45% |
| 2024-04-15 | 14.50 | 13.94 | -0.77 | -5.23% | 13.66 | 14.90 | 151323 | 21395.55 | 3.92% |
| 2024-04-12 | 14.69 | 14.71 | 0.05 | 0.34% | 14.68 | 15.06 | 83090 | 12326.21 | 2.15% |
| 2024-04-11 | 14.61 | 14.66 | -0.11 | -0.74% | 14.61 | 15.05 | 81589 | 12108.06 | 2.11% |
| 2024-04-10 | 15.44 | 14.77 | -0.63 | -4.09% | 14.51 | 15.44 | 116136 | 17188.15 | 3.01% |
| 2024-04-09 | 15.51 | 15.40 | -0.08 | -0.52% | 15.13 | 15.73 | 96200 | 14796.86 | 2.49% |
| 2024-04-08 | 15.88 | 15.48 | -0.52 | -3.25% | 15.46 | 15.98 | 95229 | 14938.13 | 2.47% |
| 2024-04-03 | 16.51 | 16.00 | -0.59 | -3.56% | 15.70 | 16.51 | 142831 | 22858.63 | 3.70% |
| 2024-04-02 | 17.00 | 16.59 | -0.61 | -3.55% | 16.42 | 17.03 | 184271 | 30732.18 | 4.77% |
| 2024-04-01 | 17.41 | 17.20 | -0.02 | -0.12% | 16.99 | 17.92 | 283021 | 49012.36 | 7.33% |
| 2024-03-29 | 16.25 | 17.22 | 1.06 | 6.56% | 15.70 | 17.25 | 246492 | 41105.29 | 6.38% |
| 2024-03-28 | 15.17 | 16.16 | 0.92 | 6.04% | 15.16 | 16.31 | 136366 | 21718.25 | 3.53% |
| 2024-03-27 | 16.20 | 15.24 | -0.96 | -5.93% | 15.20 | 16.20 | 135881 | 21151.50 | 3.52% |
| 2024-03-26 | 16.11 | 16.20 | -0.17 | -1.04% | 16.03 | 16.66 | 128419 | 20960.51 | 3.33% |
| 2024-03-25 | 17.00 | 16.37 | -0.63 | -3.71% | 16.37 | 17.38 | 151715 | 25745.84 | 3.93% |
| 2024-03-22 | 17.02 | 17.00 | -0.02 | -0.12% | 16.78 | 17.30 | 142610 | 24307.97 | 3.69% |
| 2024-03-21 | 17.39 | 17.02 | -0.38 | -2.18% | 16.93 | 17.41 | 158934 | 27171.71 | 4.12% |
| 2024-03-20 | 17.35 | 17.40 | 0.07 | 0.40% | 17.10 | 17.57 | 139687 | 24184.50 | 3.62% |
| 2024-03-19 | 17.35 | 17.33 | -0.17 | -0.97% | 17.21 | 17.59 | 159303 | 27711.70 | 4.12% |
| 2024-03-18 | 17.18 | 17.50 | 0.60 | 3.55% | 16.94 | 17.52 | 229681 | 39669.53 | 5.95% |
| 2024-03-15 | 16.66 | 16.90 | 0.32 | 1.93% | 16.49 | 16.97 | 161717 | 27136.13 | 4.19% |
| 2024-03-14 | 16.52 | 16.58 | -0.24 | -1.43% | 16.27 | 16.80 | 163443 | 26965.26 | 4.23% |
| 2024-03-13 | 17.25 | 16.82 | -0.18 | -1.06% | 16.74 | 17.25 | 213012 | 36199.40 | 5.52% |
| 2024-03-12 | 17.60 | 17.00 | -0.55 | -3.13% | 16.70 | 17.60 | 300047 | 51235.73 | 7.77% |
| 2024-03-11 | 16.30 | 17.55 | 1.06 | 6.43% | 15.99 | 18.00 | 392141 | 66595.40 | 10.15% |
| 2024-03-08 | 15.88 | 16.49 | 0.54 | 3.39% | 15.82 | 16.80 | 248648 | 40781.20 | 6.44% |
| 2024-03-07 | 16.54 | 15.95 | -0.19 | -1.18% | 15.93 | 17.00 | 260492 | 42833.33 | 6.74% |
| 2024-03-06 | 16.09 | 16.14 | -0.25 | -1.53% | 15.74 | 16.65 | 263057 | 42356.42 | 6.81% |
| 2024-03-05 | 16.13 | 16.39 | -0.42 | -2.50% | 15.98 | 17.14 | 356669 | 58782.52 | 9.24% |
| 2024-03-04 | 16.28 | 16.81 | 1.41 | 9.16% | 15.75 | 17.50 | 472786 | 77790.91 | 12.24% |
| 2024-03-01 | 14.47 | 15.40 | 0.99 | 6.87% | 14.41 | 15.42 | 249187 | 37584.61 | 6.45% |
| 2024-02-29 | 13.12 | 14.41 | 1.04 | 7.78% | 13.06 | 14.69 | 195316 | 27344.43 | 5.06% |
| 2024-02-28 | 14.90 | 13.37 | -1.71 | -11.34% | 13.30 | 15.08 | 290598 | 41509.07 | 7.52% |
| 2024-02-27 | 13.91 | 15.08 | 1.15 | 8.26% | 13.75 | 15.20 | 223756 | 32303.24 | 5.79% |
| 2024-02-26 | 13.61 | 13.93 | 0.22 | 1.60% | 13.45 | 14.30 | 173917 | 24189.81 | 4.50% |
| 2024-02-23 | 13.45 | 13.71 | 0.65 | 4.98% | 13.08 | 13.80 | 188796 | 25504.05 | 4.89% |
| 2024-02-22 | 12.30 | 13.06 | 0.86 | 7.05% | 12.28 | 13.15 | 183212 | 23540.54 | 4.74% |
| 2024-02-21 | 11.90 | 12.20 | 0.12 | 0.99% | 11.81 | 12.66 | 128563 | 15762.55 | 3.33% |
| 2024-02-20 | 11.95 | 12.08 | 0.13 | 1.09% | 11.66 | 12.13 | 123901 | 14791.74 | 3.21% |
| 2024-02-19 | 11.86 | 11.95 | 0.20 | 1.70% | 11.57 | 12.27 | 182219 | 21710.89 | 4.72% |
| 2024-02-08 | 10.63 | 11.75 | 1.20 | 11.37% | 10.56 | 11.86 | 170745 | 19443.80 | 4.42% |
| 2024-02-07 | 9.97 | 10.55 | 0.55 | 5.50% | 9.93 | 10.90 | 177831 | 18727.51 | 4.60% |
| 2024-02-06 | 9.25 | 10.00 | 0.48 | 5.04% | 9.05 | 10.24 | 162993 | 15674.65 | 4.22% |
| 2024-02-05 | 10.68 | 9.52 | -1.18 | -11.03% | 9.23 | 10.76 | 177520 | 17415.63 | 4.60% |