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 | 15.90 | 15.67 | -0.32 | -2.00% | 15.47 | 16.34 | 394100 | 62231.58 | 6.28% |
| 2024-05-13 | 15.60 | 15.99 | 0.00 | 0.00% | 15.18 | 16.50 | 552490 | 87803.85 | 8.80% |
| 2024-05-10 | 16.49 | 15.99 | -0.23 | -1.42% | 15.78 | 16.98 | 692136 | 113394.09 | 11.02% |
| 2024-05-09 | 16.49 | 16.22 | -0.78 | -4.59% | 15.92 | 16.95 | 792699 | 129855.05 | 12.62% |
| 2024-05-08 | 16.73 | 17.00 | 1.04 | 6.52% | 16.20 | 17.49 | 1222035 | 205866.05 | 19.46% |
| 2024-05-07 | 14.05 | 15.96 | 2.22 | 16.16% | 13.89 | 16.49 | 967951 | 150539.72 | 15.41% |
| 2024-05-06 | 13.46 | 13.74 | 0.39 | 2.92% | 13.30 | 13.88 | 204389 | 27941.49 | 3.25% |
| 2024-04-30 | 13.50 | 13.35 | -0.09 | -0.67% | 13.24 | 14.38 | 306370 | 42118.26 | 4.88% |
| 2024-04-29 | 12.87 | 13.44 | 0.61 | 4.75% | 12.85 | 13.64 | 234010 | 30968.82 | 3.73% |
| 2024-04-26 | 12.17 | 12.83 | 0.67 | 5.51% | 12.13 | 13.07 | 211552 | 26935.70 | 3.37% |
| 2024-04-25 | 12.39 | 12.16 | -0.30 | -2.41% | 12.07 | 12.48 | 159726 | 19582.00 | 2.54% |
| 2024-04-24 | 12.33 | 12.46 | 0.12 | 0.97% | 12.15 | 12.57 | 182219 | 22593.39 | 2.90% |
| 2024-04-23 | 12.29 | 12.34 | -0.13 | -1.04% | 12.15 | 12.70 | 260728 | 32403.84 | 4.15% |
| 2024-04-22 | 12.30 | 12.47 | 0.77 | 6.58% | 11.80 | 12.80 | 334382 | 41143.74 | 5.32% |
| 2024-04-19 | 11.58 | 11.70 | 0.06 | 0.52% | 11.41 | 11.80 | 114312 | 13267.52 | 1.82% |
| 2024-04-18 | 11.65 | 11.64 | 0.01 | 0.09% | 11.27 | 11.97 | 170061 | 19785.38 | 2.71% |
| 2024-04-17 | 10.70 | 11.63 | 1.08 | 10.24% | 10.65 | 11.64 | 211380 | 23938.10 | 3.37% |
| 2024-04-16 | 11.39 | 10.55 | -0.82 | -7.21% | 10.44 | 11.44 | 261781 | 28155.01 | 4.17% |
| 2024-04-15 | 12.10 | 11.37 | -0.74 | -6.11% | 11.13 | 12.18 | 252947 | 29198.53 | 4.03% |
| 2024-04-12 | 12.01 | 12.11 | 0.10 | 0.83% | 11.98 | 12.42 | 114370 | 13928.67 | 1.82% |
| 2024-04-11 | 12.23 | 12.01 | -0.30 | -2.44% | 11.94 | 12.43 | 162579 | 19686.76 | 2.59% |
| 2024-04-10 | 12.89 | 12.31 | -0.62 | -4.80% | 12.10 | 12.95 | 180234 | 22334.91 | 2.87% |
| 2024-04-09 | 12.90 | 12.93 | 0.12 | 0.94% | 12.70 | 13.13 | 100618 | 12967.10 | 1.60% |
| 2024-04-08 | 13.16 | 12.81 | -0.31 | -2.36% | 12.79 | 13.22 | 149560 | 19424.86 | 2.38% |
| 2024-04-03 | 13.90 | 13.12 | -0.87 | -6.22% | 13.07 | 13.90 | 243463 | 32505.30 | 3.88% |
| 2024-04-02 | 14.38 | 13.99 | -0.47 | -3.25% | 13.90 | 14.38 | 169169 | 23793.70 | 2.69% |
| 2024-04-01 | 14.19 | 14.46 | 0.48 | 3.43% | 13.85 | 14.52 | 220010 | 31335.08 | 3.50% |
| 2024-03-29 | 13.91 | 13.98 | 0.11 | 0.79% | 13.50 | 14.11 | 209522 | 28933.47 | 3.34% |
| 2024-03-28 | 13.26 | 13.87 | 0.58 | 4.36% | 13.10 | 14.22 | 312292 | 42775.82 | 4.97% |
| 2024-03-27 | 14.25 | 13.29 | -0.82 | -5.81% | 13.22 | 14.25 | 296535 | 40264.24 | 4.72% |
| 2024-03-26 | 14.30 | 14.11 | -0.30 | -2.08% | 13.94 | 14.77 | 250951 | 35794.88 | 4.00% |
| 2024-03-25 | 14.29 | 14.41 | -0.09 | -0.62% | 14.28 | 14.94 | 260327 | 38147.95 | 4.15% |
| 2024-03-22 | 14.70 | 14.50 | -0.34 | -2.29% | 14.18 | 14.84 | 279590 | 40558.14 | 4.45% |
| 2024-03-21 | 14.45 | 14.84 | 0.35 | 2.42% | 14.36 | 15.20 | 321046 | 47516.70 | 5.11% |
| 2024-03-20 | 14.41 | 14.49 | -0.06 | -0.41% | 14.18 | 14.66 | 246323 | 35501.97 | 3.92% |
| 2024-03-19 | 14.87 | 14.55 | -0.51 | -3.39% | 14.50 | 15.07 | 318249 | 46967.72 | 5.07% |
| 2024-03-18 | 15.12 | 15.06 | -0.06 | -0.40% | 14.55 | 15.24 | 467795 | 69515.85 | 7.45% |
| 2024-03-15 | 14.20 | 15.12 | 0.97 | 6.86% | 13.95 | 15.35 | 505347 | 74389.79 | 8.05% |
| 2024-03-14 | 14.08 | 14.15 | -0.23 | -1.60% | 13.85 | 14.37 | 282480 | 39772.82 | 4.50% |
| 2024-03-13 | 13.69 | 14.38 | 0.88 | 6.52% | 13.35 | 14.80 | 454000 | 63827.54 | 7.23% |
| 2024-03-12 | 13.31 | 13.50 | 0.21 | 1.58% | 13.18 | 13.66 | 260041 | 34933.98 | 4.14% |
| 2024-03-11 | 13.22 | 13.29 | -0.09 | -0.67% | 12.98 | 13.43 | 240786 | 31751.66 | 3.83% |
| 2024-03-08 | 12.92 | 13.38 | 0.34 | 2.61% | 12.82 | 13.46 | 252569 | 33332.00 | 4.02% |
| 2024-03-07 | 13.02 | 13.04 | 0.02 | 0.15% | 12.96 | 13.76 | 290352 | 38606.22 | 4.62% |
| 2024-03-06 | 12.97 | 13.02 | -0.10 | -0.76% | 12.49 | 13.21 | 247330 | 31785.75 | 3.94% |
| 2024-03-05 | 12.82 | 13.12 | 0.10 | 0.77% | 12.77 | 13.56 | 330435 | 43671.39 | 5.26% |
| 2024-03-04 | 13.00 | 13.02 | -0.01 | -0.08% | 12.82 | 13.36 | 236789 | 30933.27 | 3.77% |
| 2024-03-01 | 12.41 | 13.03 | 0.56 | 4.49% | 12.38 | 13.19 | 325311 | 41687.64 | 5.18% |
| 2024-02-29 | 11.52 | 12.47 | 0.79 | 6.76% | 11.52 | 12.47 | 310736 | 37613.72 | 4.95% |
| 2024-02-28 | 12.94 | 11.68 | -1.53 | -11.58% | 11.55 | 13.20 | 564151 | 70137.54 | 8.98% |
| 2024-02-27 | 12.91 | 13.21 | 0.78 | 6.28% | 12.40 | 13.40 | 450793 | 58762.89 | 7.18% |
| 2024-02-26 | 12.50 | 12.43 | 0.03 | 0.24% | 12.08 | 12.77 | 371452 | 46278.01 | 5.92% |
| 2024-02-23 | 12.00 | 12.40 | 0.35 | 2.90% | 11.85 | 12.49 | 366275 | 44603.51 | 5.83% |
| 2024-02-22 | 11.47 | 12.05 | 0.62 | 5.42% | 11.30 | 12.22 | 433944 | 51281.21 | 6.91% |
| 2024-02-21 | 10.98 | 11.43 | -0.08 | -0.70% | 10.88 | 11.88 | 603067 | 69096.02 | 9.60% |
| 2024-02-20 | 10.17 | 11.51 | 1.42 | 14.07% | 10.09 | 11.85 | 707003 | 77122.23 | 11.26% |
| 2024-02-19 | 10.22 | 10.09 | -0.12 | -1.18% | 9.67 | 10.35 | 438312 | 43842.80 | 6.98% |
| 2024-02-08 | 8.81 | 10.21 | 1.66 | 19.42% | 8.68 | 10.26 | 397747 | 38463.91 | 6.33% |
| 2024-02-07 | 8.41 | 8.55 | 0.29 | 3.51% | 8.21 | 8.95 | 398935 | 34417.53 | 6.35% |
| 2024-02-06 | 7.65 | 8.26 | 0.44 | 5.63% | 7.30 | 8.56 | 377768 | 29984.16 | 6.02% |
| 2024-02-05 | 9.14 | 7.82 | -1.46 | -15.73% | 7.65 | 9.27 | 405538 | 33196.96 | 6.46% |