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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-15 | 14.00 | 14.28 | 0.27 | 1.93% | 13.92 | 14.55 | 72849 | 10414.43 | 4.11% |
| 2024-05-14 | 13.82 | 14.01 | 0.22 | 1.60% | 13.82 | 14.19 | 30607 | 4288.74 | 1.73% |
| 2024-05-13 | 14.07 | 13.79 | -0.44 | -3.09% | 13.70 | 14.10 | 36070 | 4999.74 | 2.04% |
| 2024-05-10 | 14.30 | 14.23 | -0.03 | -0.21% | 13.84 | 14.45 | 46382 | 6565.53 | 2.62% |
| 2024-05-09 | 14.39 | 14.26 | -0.03 | -0.21% | 14.26 | 14.43 | 36911 | 5301.08 | 2.08% |
| 2024-05-08 | 14.49 | 14.29 | -0.20 | -1.38% | 14.28 | 14.63 | 29483 | 4259.60 | 1.66% |
| 2024-05-07 | 14.32 | 14.49 | 0.16 | 1.12% | 14.26 | 14.65 | 48811 | 7087.02 | 2.76% |
| 2024-05-06 | 14.15 | 14.33 | 0.45 | 3.24% | 14.00 | 14.40 | 49836 | 7098.41 | 2.81% |
| 2024-04-30 | 13.99 | 13.88 | -0.14 | -1.00% | 13.87 | 14.25 | 42304 | 5916.01 | 2.39% |
| 2024-04-29 | 13.70 | 14.02 | 0.16 | 1.15% | 13.62 | 14.06 | 75616 | 10517.93 | 4.27% |
| 2024-04-26 | 13.80 | 13.86 | 0.00 | 0.00% | 13.75 | 14.19 | 61789 | 8610.64 | 3.49% |
| 2024-04-25 | 14.50 | 13.86 | 0.38 | 2.82% | 13.85 | 14.57 | 79448 | 11217.15 | 4.49% |
| 2024-04-24 | 13.36 | 13.48 | 0.04 | 0.30% | 13.22 | 13.50 | 29611 | 3970.92 | 1.67% |
| 2024-04-23 | 13.75 | 13.44 | -0.31 | -2.25% | 13.20 | 13.85 | 32250 | 4328.35 | 1.82% |
| 2024-04-22 | 13.48 | 13.75 | 0.42 | 3.15% | 13.10 | 14.08 | 45924 | 6290.50 | 2.59% |
| 2024-04-19 | 13.60 | 13.33 | -0.26 | -1.91% | 13.25 | 13.62 | 29110 | 3895.83 | 1.64% |
| 2024-04-18 | 13.60 | 13.59 | 0.20 | 1.49% | 13.17 | 13.67 | 32741 | 4415.65 | 1.85% |
| 2024-04-17 | 12.66 | 13.39 | 1.04 | 8.42% | 12.52 | 13.47 | 59845 | 7913.31 | 3.38% |
| 2024-04-16 | 14.06 | 12.35 | -1.90 | -13.33% | 12.25 | 14.09 | 91864 | 11976.85 | 5.19% |
| 2024-04-15 | 14.67 | 14.25 | -0.47 | -3.19% | 14.01 | 14.80 | 30803 | 4389.11 | 1.74% |
| 2024-04-12 | 15.06 | 14.72 | -0.32 | -2.13% | 14.66 | 15.13 | 31851 | 4741.93 | 1.80% |
| 2024-04-11 | 14.90 | 15.04 | -0.13 | -0.86% | 14.90 | 15.30 | 27459 | 4162.02 | 1.55% |
| 2024-04-10 | 15.30 | 15.17 | -0.08 | -0.52% | 14.97 | 15.30 | 29200 | 4418.82 | 1.65% |
| 2024-04-09 | 15.06 | 15.25 | 0.03 | 0.20% | 15.02 | 15.34 | 19332 | 2937.39 | 1.09% |
| 2024-04-08 | 15.75 | 15.22 | -0.61 | -3.85% | 15.00 | 15.77 | 52238 | 7958.89 | 2.95% |
| 2024-04-03 | 15.32 | 15.83 | 0.46 | 2.99% | 15.29 | 15.84 | 60437 | 9421.32 | 3.41% |
| 2024-04-02 | 15.26 | 15.37 | 0.12 | 0.79% | 15.02 | 15.63 | 47166 | 7210.70 | 2.66% |
| 2024-04-01 | 15.18 | 15.25 | 0.03 | 0.20% | 15.01 | 15.53 | 52173 | 7945.16 | 2.95% |
| 2024-03-29 | 15.65 | 15.22 | -0.38 | -2.44% | 15.04 | 15.65 | 46084 | 7016.18 | 2.60% |
| 2024-03-28 | 15.62 | 15.60 | -0.09 | -0.57% | 15.43 | 15.76 | 36246 | 5671.09 | 2.05% |
| 2024-03-27 | 15.80 | 15.69 | -0.21 | -1.32% | 15.25 | 15.89 | 44722 | 6984.11 | 2.53% |
| 2024-03-26 | 15.97 | 15.90 | -0.28 | -1.73% | 15.32 | 16.09 | 57708 | 9025.53 | 3.26% |
| 2024-03-25 | 16.70 | 16.18 | -0.66 | -3.92% | 15.70 | 16.74 | 62118 | 10077.34 | 3.51% |
| 2024-03-22 | 16.35 | 16.84 | 0.44 | 2.68% | 16.23 | 16.87 | 67968 | 11252.23 | 3.84% |
| 2024-03-21 | 17.38 | 16.40 | -0.95 | -5.48% | 16.28 | 17.50 | 105705 | 17690.80 | 5.97% |
| 2024-03-20 | 16.66 | 17.35 | 0.69 | 4.14% | 16.41 | 17.38 | 83753 | 14199.75 | 4.73% |
| 2024-03-19 | 16.27 | 16.66 | 0.38 | 2.33% | 16.12 | 16.72 | 57101 | 9417.49 | 3.22% |
| 2024-03-18 | 16.27 | 16.28 | 0.17 | 1.06% | 15.95 | 16.32 | 45670 | 7385.66 | 2.58% |
| 2024-03-15 | 16.12 | 16.11 | 0.08 | 0.50% | 15.83 | 16.12 | 43381 | 6930.89 | 2.45% |
| 2024-03-14 | 16.30 | 16.03 | -0.27 | -1.66% | 15.87 | 16.50 | 61111 | 9902.69 | 3.45% |
| 2024-03-13 | 16.26 | 16.30 | 0.17 | 1.05% | 16.01 | 16.75 | 76457 | 12570.89 | 4.32% |
| 2024-03-12 | 16.08 | 16.13 | 0.05 | 0.31% | 15.77 | 16.24 | 56157 | 8978.18 | 3.17% |
| 2024-03-11 | 15.51 | 16.08 | 0.48 | 3.08% | 15.48 | 16.16 | 68749 | 10889.72 | 3.88% |
| 2024-03-08 | 15.32 | 15.60 | 0.21 | 1.36% | 15.03 | 15.68 | 54116 | 8335.57 | 3.06% |
| 2024-03-07 | 15.45 | 15.39 | 0.04 | 0.26% | 15.34 | 16.00 | 81430 | 12804.38 | 4.60% |
| 2024-03-06 | 15.01 | 15.35 | 0.30 | 1.99% | 14.90 | 15.48 | 63377 | 9672.72 | 3.58% |
| 2024-03-05 | 15.54 | 15.05 | -0.53 | -3.40% | 14.90 | 15.59 | 71889 | 10907.78 | 4.06% |
| 2024-03-04 | 15.20 | 15.58 | 0.33 | 2.16% | 15.17 | 15.66 | 77437 | 11983.63 | 4.37% |
| 2024-03-01 | 15.43 | 15.25 | -0.31 | -1.99% | 15.04 | 15.65 | 84633 | 12941.18 | 4.78% |
| 2024-02-29 | 15.07 | 15.56 | 0.22 | 1.43% | 14.54 | 16.00 | 132466 | 20587.80 | 7.48% |
| 2024-02-28 | 15.05 | 15.34 | 0.09 | 0.59% | 15.05 | 16.36 | 156642 | 24669.69 | 8.85% |
| 2024-02-27 | 14.95 | 15.25 | 0.25 | 1.67% | 14.70 | 15.37 | 81264 | 12367.07 | 4.59% |
| 2024-02-26 | 15.19 | 15.00 | -0.19 | -1.25% | 14.85 | 15.23 | 73490 | 11016.93 | 4.15% |
| 2024-02-23 | 15.39 | 15.19 | -0.25 | -1.62% | 14.95 | 15.57 | 91077 | 13829.54 | 5.14% |
| 2024-02-22 | 15.90 | 15.44 | -0.58 | -3.62% | 15.09 | 15.95 | 96619 | 14913.78 | 5.46% |
| 2024-02-21 | 16.29 | 16.02 | -0.29 | -1.78% | 15.83 | 16.45 | 52598 | 8538.20 | 2.97% |
| 2024-02-20 | 16.33 | 16.31 | 0.03 | 0.18% | 16.08 | 16.58 | 27756 | 4531.95 | 1.57% |
| 2024-02-19 | 15.80 | 16.28 | 0.68 | 4.36% | 15.50 | 16.36 | 59243 | 9562.85 | 3.35% |
| 2024-02-08 | 14.70 | 15.60 | 0.96 | 6.56% | 14.50 | 15.78 | 81090 | 12426.83 | 4.58% |
| 2024-02-07 | 14.99 | 14.64 | -0.31 | -2.07% | 14.50 | 15.25 | 44441 | 6568.53 | 2.51% |
| 2024-02-06 | 14.61 | 14.95 | 0.20 | 1.36% | 13.49 | 15.48 | 62977 | 9312.11 | 3.56% |