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 | 14.45 | 14.90 | 0.22 | 1.50% | 14.42 | 14.95 | 65128 | 9619.60 | 6.45% |
| 2024-05-13 | 15.00 | 14.68 | -0.66 | -4.30% | 14.58 | 15.03 | 86659 | 12795.94 | 8.58% |
| 2024-05-10 | 15.45 | 15.34 | -0.34 | -2.17% | 15.19 | 16.06 | 152206 | 23700.29 | 15.06% |
| 2024-05-09 | 14.83 | 15.68 | 0.70 | 4.67% | 14.77 | 16.10 | 163221 | 24977.94 | 16.15% |
| 2024-05-08 | 14.89 | 14.98 | -0.28 | -1.83% | 14.69 | 15.17 | 114194 | 17059.86 | 11.30% |
| 2024-05-07 | 14.09 | 15.26 | 1.25 | 8.92% | 13.90 | 15.27 | 188134 | 27825.61 | 18.62% |
| 2024-05-06 | 13.85 | 14.01 | 0.25 | 1.82% | 13.76 | 14.11 | 79985 | 11123.18 | 7.92% |
| 2024-04-30 | 14.51 | 13.76 | -0.67 | -4.64% | 13.71 | 14.52 | 95016 | 13261.86 | 9.40% |
| 2024-04-29 | 14.20 | 14.43 | 0.14 | 0.98% | 13.80 | 14.50 | 104713 | 14953.80 | 10.36% |
| 2024-04-26 | 14.13 | 14.29 | 0.34 | 2.44% | 14.02 | 14.76 | 131454 | 18993.56 | 13.01% |
| 2024-04-25 | 14.22 | 13.95 | -0.36 | -2.52% | 13.82 | 14.22 | 83298 | 11628.58 | 8.24% |
| 2024-04-24 | 14.80 | 14.31 | -0.40 | -2.72% | 14.10 | 14.80 | 128222 | 18369.27 | 12.69% |
| 2024-04-23 | 14.65 | 14.71 | -0.67 | -4.36% | 14.45 | 15.20 | 157328 | 23252.99 | 15.57% |
| 2024-04-22 | 14.53 | 15.38 | 0.43 | 2.88% | 14.25 | 16.40 | 239641 | 36875.60 | 23.72% |
| 2024-04-19 | 13.00 | 14.95 | 1.72 | 13.00% | 12.64 | 15.38 | 207619 | 29311.07 | 20.55% |
| 2024-04-18 | 13.73 | 13.23 | -0.67 | -4.82% | 12.68 | 13.73 | 126090 | 16747.08 | 12.48% |
| 2024-04-17 | 13.13 | 13.90 | 0.50 | 3.73% | 13.11 | 14.10 | 141518 | 19584.58 | 14.01% |
| 2024-04-16 | 14.53 | 13.40 | -1.95 | -12.70% | 12.34 | 14.75 | 174169 | 23554.46 | 17.24% |
| 2024-04-15 | 14.00 | 15.35 | 1.23 | 8.71% | 13.89 | 15.59 | 229982 | 34329.49 | 22.76% |
| 2024-04-12 | 13.18 | 14.12 | 0.90 | 6.81% | 13.05 | 14.49 | 175263 | 24334.44 | 17.35% |
| 2024-04-11 | 13.52 | 13.22 | -0.60 | -4.34% | 13.02 | 13.69 | 144808 | 19252.70 | 14.33% |
| 2024-04-10 | 12.97 | 13.82 | 1.39 | 11.18% | 12.97 | 14.86 | 155789 | 21856.62 | 15.42% |
| 2024-04-09 | 12.39 | 12.43 | -0.07 | -0.56% | 12.26 | 12.66 | 31991 | 3966.32 | 3.17% |
| 2024-04-08 | 12.90 | 12.50 | -0.42 | -3.25% | 12.45 | 12.90 | 35408 | 4461.16 | 3.50% |
| 2024-04-03 | 13.06 | 12.92 | -0.16 | -1.22% | 12.70 | 13.11 | 31124 | 4015.74 | 3.08% |
| 2024-04-02 | 13.18 | 13.08 | -0.07 | -0.53% | 12.94 | 13.25 | 36485 | 4783.58 | 3.61% |
| 2024-04-01 | 13.00 | 13.15 | 0.22 | 1.70% | 12.71 | 13.16 | 50820 | 6610.25 | 5.03% |
| 2024-03-29 | 12.46 | 12.93 | 0.46 | 3.69% | 12.36 | 13.20 | 54453 | 7012.67 | 5.39% |
| 2024-03-28 | 12.00 | 12.47 | 0.47 | 3.92% | 11.90 | 12.65 | 44887 | 5566.16 | 4.44% |
| 2024-03-27 | 12.38 | 12.00 | -0.38 | -3.07% | 11.94 | 12.41 | 36370 | 4407.04 | 3.60% |
| 2024-03-26 | 12.39 | 12.38 | -0.02 | -0.16% | 12.05 | 12.56 | 40443 | 4989.19 | 4.00% |
| 2024-03-25 | 12.89 | 12.40 | -0.53 | -4.10% | 12.35 | 12.98 | 48755 | 6214.09 | 4.83% |
| 2024-03-22 | 13.35 | 12.93 | -0.42 | -3.15% | 12.87 | 13.39 | 47263 | 6163.72 | 4.68% |
| 2024-03-21 | 13.30 | 13.35 | 0.09 | 0.68% | 12.97 | 13.54 | 48883 | 6486.79 | 4.84% |
| 2024-03-20 | 13.06 | 13.26 | 0.19 | 1.45% | 13.03 | 13.26 | 31997 | 4220.20 | 3.17% |
| 2024-03-19 | 13.10 | 13.07 | 0.02 | 0.15% | 12.94 | 13.25 | 34978 | 4593.83 | 3.46% |
| 2024-03-18 | 12.70 | 13.05 | 0.40 | 3.16% | 12.70 | 13.06 | 41699 | 5395.92 | 4.13% |
| 2024-03-15 | 12.40 | 12.65 | 0.18 | 1.44% | 12.31 | 12.68 | 36022 | 4504.30 | 3.57% |
| 2024-03-14 | 12.65 | 12.47 | -0.36 | -2.81% | 12.19 | 12.96 | 50110 | 6277.92 | 4.96% |
| 2024-03-13 | 12.70 | 12.83 | 0.12 | 0.94% | 12.53 | 13.16 | 57322 | 7366.22 | 5.67% |
| 2024-03-12 | 12.38 | 12.71 | 0.34 | 2.75% | 12.35 | 12.77 | 54181 | 6792.96 | 5.36% |
| 2024-03-11 | 12.17 | 12.37 | 0.13 | 1.06% | 12.01 | 12.37 | 43103 | 5280.16 | 4.27% |
| 2024-03-08 | 11.91 | 12.24 | 0.36 | 3.03% | 11.91 | 12.29 | 49309 | 5974.48 | 4.88% |
| 2024-03-07 | 12.19 | 11.88 | -0.31 | -2.54% | 11.82 | 12.28 | 50940 | 6150.00 | 5.04% |
| 2024-03-06 | 12.32 | 12.19 | -0.22 | -1.77% | 11.85 | 12.39 | 69128 | 8333.32 | 6.84% |
| 2024-03-05 | 11.93 | 12.41 | 0.46 | 3.85% | 11.81 | 12.69 | 86311 | 10724.51 | 8.54% |
| 2024-03-04 | 12.02 | 11.95 | -0.12 | -0.99% | 11.59 | 12.17 | 40061 | 4752.79 | 3.97% |
| 2024-03-01 | 11.81 | 12.07 | 0.26 | 2.20% | 11.81 | 12.10 | 37604 | 4496.80 | 3.72% |
| 2024-02-29 | 11.04 | 11.81 | 0.63 | 5.64% | 11.01 | 11.83 | 56409 | 6540.72 | 5.58% |
| 2024-02-28 | 12.70 | 11.18 | -1.52 | -11.97% | 11.08 | 12.96 | 82618 | 10057.09 | 8.18% |
| 2024-02-27 | 12.10 | 12.70 | 0.52 | 4.27% | 11.90 | 12.70 | 57268 | 7124.85 | 5.67% |
| 2024-02-26 | 12.30 | 12.18 | 0.48 | 4.10% | 11.78 | 12.50 | 86059 | 10459.12 | 8.52% |
| 2024-02-23 | 11.18 | 11.70 | 0.45 | 4.00% | 11.08 | 11.77 | 62905 | 7158.07 | 6.23% |
| 2024-02-22 | 10.85 | 11.25 | 0.64 | 6.03% | 10.65 | 11.25 | 55633 | 6138.20 | 5.51% |
| 2024-02-21 | 10.30 | 10.61 | 0.23 | 2.22% | 10.13 | 11.00 | 53826 | 5765.92 | 5.33% |
| 2024-02-20 | 10.08 | 10.38 | 0.27 | 2.67% | 9.84 | 10.44 | 49341 | 5029.42 | 4.88% |
| 2024-02-19 | 9.67 | 10.11 | 0.52 | 5.42% | 9.61 | 10.42 | 87658 | 8824.23 | 8.68% |
| 2024-02-08 | 8.65 | 9.59 | 0.93 | 10.74% | 8.29 | 9.67 | 95492 | 8622.96 | 9.45% |
| 2024-02-07 | 9.72 | 8.66 | -1.04 | -10.72% | 8.41 | 9.72 | 113087 | 10036.54 | 11.19% |
| 2024-02-06 | 9.30 | 9.70 | 0.05 | 0.52% | 8.43 | 9.88 | 85294 | 7741.40 | 8.44% |
| 2024-02-05 | 11.04 | 9.65 | -1.85 | -16.09% | 9.31 | 11.30 | 74348 | 7395.14 | 7.36% |