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 | 14.31 | 14.49 | 0.04 | 0.28% | 14.20 | 14.73 | 23616 | 3423.78 | 1.68% |
| 2024-05-14 | 14.53 | 14.45 | -0.09 | -0.62% | 14.29 | 15.05 | 26748 | 3896.94 | 1.90% |
| 2024-05-13 | 14.91 | 14.54 | -0.58 | -3.84% | 14.46 | 15.19 | 28075 | 4107.78 | 1.99% |
| 2024-05-10 | 15.86 | 15.12 | -0.78 | -4.91% | 14.87 | 15.86 | 43963 | 6707.22 | 3.12% |
| 2024-05-09 | 15.60 | 15.90 | 0.30 | 1.92% | 15.32 | 16.33 | 52803 | 8353.83 | 3.75% |
| 2024-05-08 | 15.94 | 15.60 | -0.82 | -4.99% | 15.56 | 16.29 | 60273 | 9558.61 | 4.28% |
| 2024-05-07 | 15.30 | 16.42 | 0.94 | 6.07% | 14.98 | 16.42 | 91212 | 14237.72 | 6.48% |
| 2024-05-06 | 13.71 | 15.48 | 1.91 | 14.08% | 13.71 | 15.99 | 75487 | 11272.50 | 5.36% |
| 2024-04-30 | 13.83 | 13.57 | -0.28 | -2.02% | 13.53 | 13.93 | 17591 | 2407.76 | 1.25% |
| 2024-04-29 | 13.60 | 13.85 | 0.17 | 1.24% | 13.51 | 14.03 | 29064 | 4008.01 | 2.06% |
| 2024-04-26 | 13.45 | 13.68 | 0.11 | 0.81% | 13.18 | 13.77 | 32221 | 4360.40 | 2.29% |
| 2024-04-25 | 13.20 | 13.57 | 0.37 | 2.80% | 13.15 | 13.87 | 26979 | 3663.46 | 1.92% |
| 2024-04-24 | 12.54 | 13.20 | 0.58 | 4.60% | 12.54 | 13.40 | 20499 | 2671.72 | 1.46% |
| 2024-04-23 | 12.61 | 12.62 | -0.07 | -0.55% | 12.52 | 13.06 | 15892 | 2027.82 | 1.13% |
| 2024-04-22 | 13.33 | 12.69 | -0.84 | -6.21% | 12.56 | 13.45 | 30954 | 3997.45 | 2.20% |
| 2024-04-19 | 12.80 | 13.53 | 0.34 | 2.58% | 12.53 | 14.41 | 47664 | 6471.69 | 3.38% |
| 2024-04-18 | 12.95 | 13.19 | 0.16 | 1.23% | 12.89 | 13.56 | 31413 | 4171.63 | 2.23% |
| 2024-04-17 | 12.33 | 13.03 | 0.88 | 7.24% | 12.31 | 13.06 | 26663 | 3430.99 | 1.89% |
| 2024-04-16 | 12.80 | 12.15 | -0.85 | -6.54% | 11.50 | 12.87 | 35871 | 4352.60 | 2.55% |
| 2024-04-15 | 14.14 | 13.00 | -1.24 | -8.71% | 12.67 | 14.25 | 43651 | 5769.41 | 3.10% |
| 2024-04-12 | 13.77 | 14.24 | 0.48 | 3.49% | 13.71 | 14.59 | 35188 | 4985.83 | 2.50% |
| 2024-04-11 | 13.70 | 13.76 | -0.11 | -0.79% | 13.70 | 14.21 | 23517 | 3270.68 | 1.67% |
| 2024-04-10 | 14.39 | 13.87 | -0.58 | -4.01% | 13.65 | 14.39 | 35883 | 4990.18 | 2.55% |
| 2024-04-09 | 14.25 | 14.45 | 0.12 | 0.84% | 14.19 | 14.75 | 29809 | 4305.81 | 2.12% |
| 2024-04-08 | 15.27 | 14.33 | -1.27 | -8.14% | 14.28 | 15.32 | 50704 | 7395.26 | 3.60% |
| 2024-04-03 | 16.43 | 15.60 | -1.52 | -8.88% | 15.60 | 16.54 | 71468 | 11508.50 | 5.07% |
| 2024-04-02 | 15.10 | 17.12 | 1.91 | 12.56% | 14.91 | 17.30 | 104920 | 17241.21 | 7.45% |
| 2024-04-01 | 15.41 | 15.21 | -0.29 | -1.87% | 14.72 | 15.46 | 60323 | 9033.40 | 4.28% |
| 2024-03-29 | 15.90 | 15.50 | -0.59 | -3.67% | 15.10 | 16.44 | 68107 | 10761.81 | 4.84% |
| 2024-03-28 | 15.80 | 16.09 | -0.20 | -1.23% | 15.60 | 16.80 | 82549 | 13263.31 | 5.86% |
| 2024-03-27 | 14.70 | 16.29 | 1.31 | 8.74% | 14.28 | 16.98 | 108528 | 17217.93 | 7.70% |
| 2024-03-26 | 14.25 | 14.98 | 0.38 | 2.60% | 13.61 | 15.47 | 73492 | 10609.21 | 5.22% |
| 2024-03-25 | 13.37 | 14.60 | 0.94 | 6.88% | 13.06 | 16.20 | 78893 | 11308.45 | 5.60% |
| 2024-03-22 | 13.31 | 13.66 | 0.29 | 2.17% | 13.05 | 14.77 | 55615 | 7647.41 | 3.95% |
| 2024-03-21 | 13.32 | 13.37 | 0.19 | 1.44% | 12.82 | 13.88 | 44762 | 5971.81 | 3.18% |
| 2024-03-20 | 12.66 | 13.18 | 0.58 | 4.60% | 12.55 | 13.18 | 22702 | 2916.03 | 1.61% |
| 2024-03-19 | 12.70 | 12.60 | -0.02 | -0.16% | 12.57 | 12.91 | 18027 | 2290.81 | 1.28% |
| 2024-03-18 | 12.35 | 12.62 | 0.29 | 2.35% | 12.35 | 12.66 | 18899 | 2367.42 | 1.34% |
| 2024-03-15 | 11.90 | 12.33 | 0.37 | 3.09% | 11.84 | 12.44 | 18976 | 2308.09 | 1.35% |
| 2024-03-14 | 11.83 | 11.96 | 0.06 | 0.50% | 11.77 | 12.19 | 20679 | 2484.69 | 1.47% |
| 2024-03-13 | 11.93 | 11.90 | -0.05 | -0.42% | 11.78 | 12.11 | 16135 | 1922.54 | 1.15% |
| 2024-03-12 | 11.70 | 11.95 | 0.29 | 2.49% | 11.64 | 11.97 | 17651 | 2087.67 | 1.25% |
| 2024-03-11 | 11.36 | 11.66 | 0.26 | 2.28% | 11.33 | 11.66 | 15423 | 1778.11 | 1.09% |
| 2024-03-08 | 11.37 | 11.40 | 0.03 | 0.26% | 11.19 | 11.60 | 13469 | 1527.88 | 0.96% |
| 2024-03-07 | 11.42 | 11.37 | 0.04 | 0.35% | 11.22 | 11.64 | 18187 | 2080.57 | 1.29% |
| 2024-03-06 | 11.09 | 11.33 | 0.23 | 2.07% | 11.03 | 11.46 | 17939 | 2022.41 | 1.27% |
| 2024-03-05 | 11.50 | 11.10 | -0.50 | -4.31% | 11.07 | 11.57 | 27017 | 3041.07 | 1.92% |
| 2024-03-04 | 11.90 | 11.60 | -0.32 | -2.68% | 11.34 | 11.95 | 23949 | 2776.54 | 1.70% |
| 2024-03-01 | 11.80 | 11.92 | -0.20 | -1.65% | 11.72 | 12.10 | 37294 | 4421.96 | 2.65% |
| 2024-02-29 | 11.98 | 12.12 | 0.67 | 5.85% | 11.46 | 12.30 | 47620 | 5651.89 | 3.38% |
| 2024-02-28 | 12.48 | 11.45 | -0.98 | -7.88% | 11.15 | 12.88 | 40622 | 4873.08 | 2.88% |
| 2024-02-27 | 12.17 | 12.43 | 0.19 | 1.55% | 12.02 | 12.45 | 23091 | 2844.37 | 1.64% |
| 2024-02-26 | 11.99 | 12.24 | 0.31 | 2.60% | 11.76 | 12.57 | 30956 | 3754.19 | 2.20% |
| 2024-02-23 | 11.40 | 11.93 | 0.64 | 5.67% | 11.29 | 12.10 | 28953 | 3398.58 | 2.06% |
| 2024-02-22 | 10.76 | 11.29 | 0.46 | 4.25% | 10.72 | 11.30 | 24850 | 2759.43 | 1.76% |
| 2024-02-21 | 10.38 | 10.83 | 0.37 | 3.54% | 10.25 | 11.24 | 26084 | 2831.20 | 1.85% |
| 2024-02-20 | 10.35 | 10.46 | 0.09 | 0.87% | 10.02 | 10.70 | 22017 | 2272.21 | 1.56% |
| 2024-02-19 | 9.90 | 10.37 | 0.58 | 5.92% | 9.82 | 10.59 | 37929 | 3893.10 | 2.69% |
| 2024-02-08 | 8.43 | 9.79 | 1.28 | 15.04% | 8.41 | 9.97 | 55684 | 5095.16 | 3.95% |
| 2024-02-07 | 9.45 | 8.51 | -0.94 | -9.95% | 8.28 | 9.55 | 46654 | 4070.60 | 3.31% |
| 2024-02-06 | 9.40 | 9.45 | -0.28 | -2.88% | 8.61 | 10.00 | 38812 | 3544.44 | 2.76% |