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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-17 | 14.05 | 14.26 | 0.12 | 0.85% | 14.05 | 14.38 | 9333 | 1328.38 | 0.52% |
| 2024-05-16 | 14.14 | 14.14 | 0.01 | 0.07% | 14.08 | 14.35 | 7557 | 1070.62 | 0.42% |
| 2024-05-15 | 14.19 | 14.13 | -0.08 | -0.56% | 14.01 | 14.41 | 9110 | 1292.72 | 0.51% |
| 2024-05-14 | 13.80 | 14.21 | 0.19 | 1.36% | 13.80 | 14.39 | 10338 | 1472.42 | 0.58% |
| 2024-05-13 | 14.22 | 14.02 | -0.35 | -2.44% | 13.89 | 14.37 | 14202 | 1999.58 | 0.79% |
| 2024-05-10 | 14.66 | 14.37 | -0.29 | -1.98% | 14.21 | 14.70 | 13617 | 1959.27 | 0.76% |
| 2024-05-09 | 14.05 | 14.66 | 0.52 | 3.68% | 14.05 | 14.78 | 15785 | 2290.71 | 0.88% |
| 2024-05-08 | 14.49 | 14.14 | -0.19 | -1.33% | 14.13 | 14.49 | 9323 | 1332.10 | 0.52% |
| 2024-05-07 | 14.24 | 14.33 | 0.08 | 0.56% | 14.10 | 14.48 | 16135 | 2303.30 | 0.90% |
| 2024-05-06 | 13.86 | 14.25 | 0.55 | 4.01% | 13.84 | 14.43 | 27929 | 3973.72 | 1.56% |
| 2024-04-30 | 13.81 | 13.70 | -0.10 | -0.72% | 13.52 | 13.88 | 15256 | 2084.78 | 0.85% |
| 2024-04-29 | 13.70 | 13.80 | 0.09 | 0.66% | 13.28 | 13.97 | 26068 | 3550.42 | 1.45% |
| 2024-04-26 | 13.76 | 13.71 | -0.08 | -0.58% | 13.53 | 13.96 | 20220 | 2776.34 | 1.13% |
| 2024-04-25 | 13.71 | 13.79 | 0.02 | 0.15% | 13.70 | 14.37 | 35721 | 5004.77 | 1.99% |
| 2024-04-24 | 13.13 | 13.77 | 0.61 | 4.64% | 12.94 | 13.81 | 34409 | 4676.56 | 1.92% |
| 2024-04-23 | 12.85 | 13.16 | 0.31 | 2.41% | 12.85 | 13.30 | 28700 | 3764.47 | 1.60% |
| 2024-04-22 | 13.03 | 12.85 | 0.08 | 0.63% | 12.30 | 13.03 | 17033 | 2155.79 | 0.95% |
| 2024-04-19 | 12.75 | 12.77 | 0.07 | 0.55% | 12.54 | 13.16 | 16889 | 2168.15 | 0.94% |
| 2024-04-18 | 13.15 | 12.70 | -0.20 | -1.55% | 12.40 | 13.19 | 20692 | 2625.40 | 1.15% |
| 2024-04-17 | 13.48 | 12.90 | 0.05 | 0.39% | 12.85 | 13.48 | 34304 | 4471.37 | 1.91% |
| 2024-04-16 | 13.55 | 12.85 | -0.55 | -4.10% | 12.74 | 13.55 | 25872 | 3338.34 | 1.44% |
| 2024-04-15 | 13.70 | 13.40 | -0.60 | -4.29% | 13.23 | 13.93 | 26537 | 3579.70 | 1.48% |
| 2024-04-12 | 14.05 | 14.00 | -0.05 | -0.36% | 13.87 | 14.67 | 25130 | 3571.14 | 1.40% |
| 2024-04-11 | 13.98 | 14.05 | 0.05 | 0.36% | 13.85 | 14.29 | 8702 | 1226.93 | 0.48% |
| 2024-04-10 | 14.30 | 14.00 | -0.29 | -2.03% | 13.87 | 14.30 | 12712 | 1778.24 | 0.71% |
| 2024-04-09 | 14.49 | 14.29 | 0.14 | 0.99% | 14.06 | 14.49 | 10693 | 1523.43 | 0.60% |
| 2024-04-08 | 14.87 | 14.15 | -0.69 | -4.65% | 14.13 | 14.87 | 13396 | 1926.85 | 0.75% |
| 2024-04-03 | 15.05 | 14.84 | -0.21 | -1.40% | 14.66 | 15.05 | 13364 | 1983.33 | 0.74% |
| 2024-04-02 | 14.56 | 15.05 | 0.47 | 3.22% | 14.56 | 15.30 | 24396 | 3662.53 | 1.36% |
| 2024-04-01 | 14.08 | 14.58 | 0.62 | 4.44% | 13.96 | 14.67 | 18864 | 2719.94 | 1.05% |
| 2024-03-29 | 13.90 | 13.96 | 0.07 | 0.50% | 13.90 | 14.20 | 16319 | 2283.94 | 0.91% |
| 2024-03-28 | 13.76 | 13.89 | 0.14 | 1.02% | 13.76 | 14.17 | 19212 | 2684.16 | 1.07% |
| 2024-03-27 | 14.30 | 13.75 | -0.47 | -3.31% | 13.70 | 14.40 | 15806 | 2218.63 | 0.88% |
| 2024-03-26 | 14.86 | 14.22 | -0.59 | -3.98% | 13.99 | 14.91 | 24473 | 3503.81 | 1.36% |
| 2024-03-25 | 15.25 | 14.81 | -0.44 | -2.89% | 14.81 | 15.39 | 18126 | 2721.20 | 1.01% |
| 2024-03-22 | 15.44 | 15.25 | -0.22 | -1.42% | 14.92 | 15.68 | 25172 | 3833.74 | 1.40% |
| 2024-03-21 | 15.22 | 15.47 | 0.37 | 2.45% | 15.10 | 15.74 | 26769 | 4149.97 | 1.49% |
| 2024-03-20 | 14.62 | 15.10 | 0.39 | 2.65% | 14.61 | 15.13 | 15998 | 2390.88 | 0.89% |
| 2024-03-19 | 14.84 | 14.71 | -0.08 | -0.54% | 14.65 | 14.91 | 11923 | 1758.32 | 0.66% |
| 2024-03-18 | 14.39 | 14.79 | 0.48 | 3.35% | 14.32 | 14.90 | 20297 | 2971.65 | 1.13% |
| 2024-03-15 | 14.25 | 14.31 | -0.06 | -0.42% | 14.02 | 14.47 | 16134 | 2303.21 | 0.90% |
| 2024-03-14 | 14.12 | 14.37 | 0.42 | 3.01% | 13.86 | 14.44 | 27244 | 3850.01 | 1.52% |
| 2024-03-13 | 13.83 | 13.95 | 0.07 | 0.50% | 13.77 | 14.37 | 25806 | 3634.18 | 1.44% |
| 2024-03-12 | 13.41 | 13.88 | 0.47 | 3.50% | 13.00 | 14.19 | 41612 | 5652.03 | 2.32% |
| 2024-03-11 | 12.56 | 13.41 | 1.04 | 8.41% | 12.55 | 14.48 | 54579 | 7441.75 | 3.04% |
| 2024-03-08 | 12.20 | 12.37 | 0.09 | 0.73% | 12.20 | 12.59 | 11574 | 1432.18 | 0.65% |
| 2024-03-07 | 12.60 | 12.28 | -0.32 | -2.54% | 12.25 | 12.80 | 17232 | 2151.98 | 0.96% |
| 2024-03-06 | 12.73 | 12.60 | -0.30 | -2.33% | 12.42 | 12.88 | 23832 | 2996.69 | 1.33% |
| 2024-03-05 | 11.97 | 12.90 | 0.89 | 7.41% | 11.96 | 13.58 | 32836 | 4215.97 | 1.83% |
| 2024-03-04 | 12.34 | 12.01 | -0.32 | -2.60% | 11.85 | 12.37 | 16505 | 1989.88 | 0.92% |
| 2024-03-01 | 11.80 | 12.33 | 0.55 | 4.67% | 11.79 | 12.56 | 22038 | 2695.26 | 1.23% |
| 2024-02-29 | 11.37 | 11.78 | 0.26 | 2.26% | 11.31 | 11.90 | 18456 | 2161.57 | 1.03% |
| 2024-02-28 | 12.73 | 11.52 | -1.15 | -9.08% | 11.52 | 13.15 | 33698 | 4140.06 | 1.88% |
| 2024-02-27 | 12.15 | 12.67 | 0.46 | 3.77% | 12.15 | 12.73 | 16627 | 2084.23 | 0.93% |
| 2024-02-26 | 11.94 | 12.21 | 0.33 | 2.78% | 11.86 | 12.45 | 24985 | 3043.88 | 1.39% |
| 2024-02-23 | 11.51 | 11.88 | 0.37 | 3.21% | 11.47 | 11.96 | 14440 | 1686.66 | 0.80% |
| 2024-02-22 | 11.52 | 11.51 | 0.22 | 1.95% | 11.14 | 11.55 | 9937 | 1135.07 | 0.55% |
| 2024-02-21 | 11.04 | 11.29 | 0.22 | 1.99% | 10.91 | 11.72 | 15668 | 1779.01 | 0.87% |
| 2024-02-20 | 10.79 | 11.07 | 0.29 | 2.69% | 10.40 | 11.16 | 15254 | 1670.98 | 0.85% |
| 2024-02-19 | 10.47 | 10.78 | 0.56 | 5.48% | 10.35 | 10.99 | 24216 | 2583.42 | 1.35% |