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 | 14.16 | 14.50 | 0.29 | 2.04% | 14.04 | 14.50 | 25379 | 3638.35 | 5.62% |
| 2024-05-16 | 14.09 | 14.21 | 0.18 | 1.28% | 14.02 | 14.31 | 17547 | 2485.89 | 3.89% |
| 2024-05-15 | 14.13 | 14.03 | -0.09 | -0.64% | 13.98 | 14.21 | 20098 | 2835.87 | 4.45% |
| 2024-05-14 | 14.00 | 14.12 | 0.12 | 0.86% | 13.99 | 14.31 | 23329 | 3297.45 | 5.17% |
| 2024-05-13 | 14.71 | 14.00 | -0.71 | -4.83% | 13.91 | 14.79 | 41370 | 5827.90 | 9.16% |
| 2024-05-10 | 15.45 | 14.71 | -1.02 | -6.48% | 14.62 | 15.72 | 68458 | 10274.24 | 15.16% |
| 2024-05-09 | 16.00 | 15.73 | 0.68 | 4.52% | 15.53 | 16.88 | 91589 | 14599.39 | 20.28% |
| 2024-05-08 | 15.37 | 15.05 | -0.37 | -2.40% | 15.02 | 15.63 | 24469 | 3734.83 | 5.42% |
| 2024-05-07 | 15.25 | 15.42 | 0.27 | 1.78% | 14.99 | 15.50 | 26948 | 4111.98 | 5.97% |
| 2024-05-06 | 14.80 | 15.15 | 0.65 | 4.48% | 14.76 | 15.18 | 33819 | 5078.18 | 7.49% |
| 2024-04-30 | 14.91 | 14.50 | -0.49 | -3.27% | 14.38 | 15.16 | 37277 | 5482.03 | 8.25% |
| 2024-04-29 | 13.83 | 14.99 | 1.10 | 7.92% | 13.83 | 15.04 | 60145 | 8829.51 | 13.32% |
| 2024-04-26 | 14.53 | 13.89 | -1.27 | -8.38% | 13.81 | 14.70 | 68090 | 9561.30 | 15.08% |
| 2024-04-25 | 14.85 | 15.16 | 0.21 | 1.40% | 14.82 | 15.30 | 23584 | 3570.87 | 5.22% |
| 2024-04-24 | 14.66 | 14.95 | 0.37 | 2.54% | 14.66 | 15.06 | 24019 | 3580.17 | 5.32% |
| 2024-04-23 | 14.51 | 14.58 | 0.20 | 1.39% | 14.42 | 14.95 | 19993 | 2935.05 | 4.43% |
| 2024-04-22 | 14.66 | 14.38 | -0.21 | -1.44% | 13.96 | 14.71 | 21596 | 3107.13 | 4.78% |
| 2024-04-19 | 14.71 | 14.59 | -0.29 | -1.95% | 14.51 | 14.94 | 21408 | 3139.56 | 4.74% |
| 2024-04-18 | 15.20 | 14.88 | -0.29 | -1.91% | 14.69 | 15.22 | 32697 | 4877.51 | 7.24% |
| 2024-04-17 | 14.35 | 15.17 | 1.17 | 8.36% | 14.20 | 15.32 | 42921 | 6438.44 | 9.50% |
| 2024-04-16 | 15.46 | 14.00 | -1.69 | -10.77% | 13.77 | 15.56 | 58528 | 8353.09 | 12.96% |
| 2024-04-15 | 16.81 | 15.69 | -1.36 | -7.98% | 15.40 | 17.81 | 64397 | 10514.99 | 14.26% |
| 2024-04-12 | 16.98 | 17.05 | -0.05 | -0.29% | 16.65 | 17.68 | 52744 | 9051.12 | 11.68% |
| 2024-04-11 | 17.44 | 17.10 | -0.30 | -1.72% | 17.00 | 17.69 | 53389 | 9266.83 | 11.82% |
| 2024-04-10 | 17.30 | 17.40 | -0.10 | -0.57% | 16.73 | 18.03 | 78760 | 13701.82 | 17.44% |
| 2024-04-09 | 16.42 | 17.50 | 1.21 | 7.43% | 16.31 | 17.56 | 74022 | 12775.37 | 16.39% |
| 2024-04-08 | 16.86 | 16.29 | -0.69 | -4.06% | 16.26 | 16.86 | 36114 | 5975.43 | 8.00% |
| 2024-04-03 | 17.66 | 16.98 | -0.50 | -2.86% | 16.86 | 17.70 | 55662 | 9570.85 | 12.32% |
| 2024-04-02 | 17.21 | 17.48 | 0.39 | 2.28% | 17.01 | 17.96 | 88987 | 15486.79 | 19.70% |
| 2024-04-01 | 16.15 | 17.09 | 0.95 | 5.89% | 16.15 | 17.11 | 59069 | 9908.15 | 13.08% |
| 2024-03-29 | 16.10 | 16.14 | 0.04 | 0.25% | 15.97 | 16.50 | 37994 | 6161.16 | 8.41% |
| 2024-03-28 | 15.99 | 16.10 | 0.24 | 1.51% | 15.73 | 16.38 | 51078 | 8196.38 | 11.31% |
| 2024-03-27 | 17.64 | 15.86 | -1.93 | -10.85% | 15.86 | 17.64 | 77838 | 12896.11 | 17.23% |
| 2024-03-26 | 16.86 | 17.79 | 0.94 | 5.58% | 16.75 | 17.86 | 84047 | 14573.05 | 18.61% |
| 2024-03-25 | 16.81 | 16.85 | -0.18 | -1.06% | 16.60 | 17.15 | 43966 | 7399.44 | 9.73% |
| 2024-03-22 | 17.51 | 17.03 | -0.47 | -2.69% | 16.90 | 17.57 | 54885 | 9393.32 | 12.15% |
| 2024-03-21 | 18.17 | 17.50 | -0.69 | -3.79% | 17.30 | 18.19 | 73321 | 12927.59 | 16.23% |
| 2024-03-20 | 17.75 | 18.19 | 0.32 | 1.79% | 17.66 | 18.35 | 75181 | 13567.12 | 16.65% |
| 2024-03-19 | 18.16 | 17.87 | -0.68 | -3.67% | 17.83 | 18.65 | 97073 | 17611.92 | 21.49% |
| 2024-03-18 | 18.61 | 18.55 | 0.35 | 1.92% | 18.00 | 18.95 | 120472 | 22137.88 | 26.67% |
| 2024-03-15 | 19.00 | 18.20 | -0.90 | -4.71% | 17.55 | 19.00 | 110218 | 20018.73 | 24.40% |
| 2024-03-14 | 19.00 | 19.10 | -0.62 | -3.14% | 18.25 | 19.51 | 148769 | 28152.82 | 32.94% |
| 2024-03-13 | 18.70 | 19.72 | -0.50 | -2.47% | 18.18 | 20.20 | 205124 | 38991.39 | 45.42% |
| 2024-03-12 | 19.00 | 20.22 | 3.37 | 20.00% | 18.80 | 20.22 | 183261 | 36553.77 | 40.58% |
| 2024-03-11 | 14.16 | 16.85 | 2.81 | 20.01% | 14.16 | 16.85 | 50492 | 8429.28 | 11.18% |
| 2024-03-08 | 14.01 | 14.04 | 0.04 | 0.29% | 13.81 | 14.18 | 11627 | 1625.62 | 2.57% |
| 2024-03-07 | 14.25 | 14.00 | -0.30 | -2.10% | 13.94 | 14.48 | 19347 | 2748.26 | 4.28% |
| 2024-03-06 | 14.05 | 14.30 | 0.36 | 2.58% | 13.81 | 14.44 | 20705 | 2936.03 | 4.58% |
| 2024-03-05 | 14.17 | 13.94 | -0.23 | -1.62% | 13.71 | 14.17 | 16911 | 2351.85 | 3.74% |
| 2024-03-04 | 14.39 | 14.17 | -0.22 | -1.53% | 13.96 | 14.58 | 21018 | 2973.62 | 4.65% |
| 2024-03-01 | 14.25 | 14.39 | 0.16 | 1.12% | 14.08 | 14.53 | 17933 | 2570.96 | 3.97% |
| 2024-02-29 | 13.45 | 14.23 | 0.47 | 3.42% | 13.45 | 14.34 | 28569 | 3995.69 | 6.33% |
| 2024-02-28 | 15.04 | 13.76 | -1.17 | -7.84% | 13.70 | 15.38 | 39293 | 5751.49 | 8.70% |
| 2024-02-27 | 14.35 | 14.93 | 0.46 | 3.18% | 14.19 | 14.96 | 22586 | 3316.93 | 5.00% |
| 2024-02-26 | 14.22 | 14.47 | 0.27 | 1.90% | 13.89 | 14.80 | 25568 | 3689.26 | 5.66% |
| 2024-02-23 | 13.71 | 14.20 | 0.50 | 3.65% | 13.66 | 14.20 | 24471 | 3416.31 | 5.42% |
| 2024-02-22 | 13.47 | 13.70 | 0.31 | 2.32% | 13.39 | 13.75 | 15998 | 2175.29 | 3.54% |
| 2024-02-21 | 13.06 | 13.39 | 0.17 | 1.29% | 13.03 | 13.84 | 21975 | 2978.15 | 4.87% |
| 2024-02-20 | 13.11 | 13.22 | 0.27 | 2.08% | 12.71 | 13.27 | 19025 | 2496.01 | 4.21% |
| 2024-02-19 | 12.30 | 12.95 | 0.68 | 5.54% | 12.28 | 13.23 | 29468 | 3785.54 | 6.52% |