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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-20 | 14.50 | 14.17 | -0.22 | -1.53% | 14.11 | 14.52 | 18964 | 2707.75 | 2.44% |
| 2024-05-17 | 14.40 | 14.39 | 0.13 | 0.91% | 14.14 | 14.47 | 16164 | 2311.75 | 2.08% |
| 2024-05-16 | 14.12 | 14.26 | 0.15 | 1.06% | 14.12 | 14.40 | 13795 | 1972.47 | 1.77% |
| 2024-05-15 | 14.31 | 14.11 | -0.15 | -1.05% | 14.00 | 14.55 | 14119 | 2017.66 | 1.81% |
| 2024-05-14 | 14.53 | 14.56 | 0.10 | 0.69% | 14.40 | 14.66 | 14265 | 2077.04 | 1.83% |
| 2024-05-13 | 14.55 | 14.46 | -0.21 | -1.43% | 14.28 | 14.68 | 16720 | 2419.25 | 2.15% |
| 2024-05-10 | 15.15 | 14.67 | -0.22 | -1.48% | 14.58 | 15.20 | 18217 | 2682.92 | 2.34% |
| 2024-05-09 | 14.52 | 14.89 | 0.37 | 2.55% | 14.52 | 15.03 | 25693 | 3819.93 | 3.30% |
| 2024-05-08 | 14.82 | 14.52 | -0.30 | -2.02% | 14.50 | 14.91 | 20133 | 2959.75 | 2.59% |
| 2024-05-07 | 14.62 | 14.82 | 0.11 | 0.75% | 14.56 | 14.88 | 21917 | 3240.73 | 2.82% |
| 2024-05-06 | 14.66 | 14.71 | 0.33 | 2.29% | 14.51 | 14.78 | 29033 | 4257.98 | 3.73% |
| 2024-04-30 | 14.55 | 14.38 | -0.14 | -0.96% | 14.21 | 14.70 | 24240 | 3491.21 | 3.11% |
| 2024-04-29 | 14.29 | 14.52 | 0.38 | 2.69% | 14.08 | 14.58 | 34579 | 4971.82 | 4.44% |
| 2024-04-26 | 14.08 | 14.14 | -0.18 | -1.26% | 13.77 | 14.23 | 50622 | 7129.15 | 6.50% |
| 2024-04-25 | 13.59 | 14.32 | 0.67 | 4.91% | 13.47 | 14.91 | 69942 | 10017.83 | 8.99% |
| 2024-04-24 | 13.05 | 13.65 | 0.66 | 5.08% | 13.04 | 13.67 | 26280 | 3542.81 | 3.38% |
| 2024-04-23 | 12.77 | 12.99 | 0.42 | 3.34% | 12.50 | 13.15 | 22869 | 2945.89 | 2.94% |
| 2024-04-22 | 12.86 | 12.57 | -0.27 | -2.10% | 12.21 | 12.86 | 21929 | 2761.85 | 2.82% |
| 2024-04-19 | 12.85 | 12.84 | -0.09 | -0.70% | 12.62 | 13.02 | 19808 | 2537.30 | 2.54% |
| 2024-04-18 | 13.00 | 12.93 | -0.19 | -1.45% | 12.53 | 13.23 | 31280 | 4041.50 | 4.02% |
| 2024-04-17 | 11.78 | 13.12 | 1.67 | 14.59% | 11.72 | 13.12 | 49248 | 6206.21 | 6.33% |
| 2024-04-16 | 13.11 | 11.45 | -1.86 | -13.97% | 11.40 | 13.11 | 54231 | 6379.99 | 6.97% |
| 2024-04-15 | 14.33 | 13.31 | -1.17 | -8.08% | 13.01 | 14.70 | 45980 | 6247.42 | 5.91% |
| 2024-04-12 | 14.36 | 14.48 | 0.12 | 0.84% | 14.36 | 15.33 | 40005 | 5930.69 | 5.14% |
| 2024-04-11 | 13.93 | 14.36 | 0.16 | 1.13% | 13.84 | 14.83 | 38485 | 5525.37 | 4.94% |
| 2024-04-10 | 15.27 | 14.20 | -0.64 | -4.31% | 14.04 | 15.35 | 42824 | 6222.80 | 5.50% |
| 2024-04-09 | 15.32 | 14.84 | -0.33 | -2.18% | 14.41 | 15.50 | 50850 | 7480.90 | 6.53% |
| 2024-04-08 | 14.87 | 15.17 | 0.30 | 2.02% | 14.60 | 15.17 | 31639 | 4721.60 | 4.06% |
| 2024-04-03 | 14.89 | 14.87 | -0.03 | -0.20% | 14.41 | 14.91 | 21838 | 3205.91 | 2.81% |
| 2024-04-02 | 15.20 | 14.90 | -0.11 | -0.73% | 14.80 | 15.29 | 24939 | 3745.68 | 3.20% |
| 2024-04-01 | 14.85 | 15.01 | 0.17 | 1.15% | 14.85 | 15.27 | 36778 | 5541.20 | 4.73% |
| 2024-03-29 | 14.70 | 14.84 | 0.58 | 4.07% | 14.60 | 15.49 | 47033 | 6994.31 | 6.04% |
| 2024-03-28 | 13.98 | 14.26 | 0.31 | 2.22% | 13.98 | 14.42 | 36256 | 5165.86 | 4.66% |
| 2024-03-27 | 14.68 | 13.95 | -1.02 | -6.81% | 13.93 | 14.75 | 58657 | 8403.54 | 7.54% |
| 2024-03-26 | 15.19 | 14.97 | 0.20 | 1.35% | 14.78 | 16.10 | 68430 | 10505.70 | 8.79% |
| 2024-03-25 | 14.67 | 14.77 | 0.09 | 0.61% | 14.55 | 15.26 | 28713 | 4285.03 | 3.69% |
| 2024-03-22 | 15.01 | 14.68 | -0.38 | -2.52% | 14.51 | 15.03 | 20774 | 3057.98 | 2.67% |
| 2024-03-21 | 14.86 | 15.06 | 0.26 | 1.76% | 14.70 | 15.18 | 23194 | 3471.21 | 2.98% |
| 2024-03-20 | 14.77 | 14.80 | 0.06 | 0.41% | 14.60 | 14.92 | 16512 | 2437.93 | 2.12% |
| 2024-03-19 | 14.69 | 14.74 | 0.00 | 0.00% | 14.65 | 15.00 | 22604 | 3348.73 | 2.90% |
| 2024-03-18 | 14.31 | 14.74 | 0.40 | 2.79% | 14.31 | 14.80 | 28933 | 4226.28 | 3.72% |
| 2024-03-15 | 13.97 | 14.34 | 0.48 | 3.46% | 13.69 | 14.35 | 32124 | 4551.24 | 4.13% |
| 2024-03-14 | 14.01 | 13.86 | -0.29 | -2.05% | 13.58 | 14.25 | 26927 | 3755.89 | 3.46% |
| 2024-03-13 | 14.12 | 14.15 | 0.02 | 0.14% | 13.91 | 14.38 | 23149 | 3270.86 | 2.97% |
| 2024-03-12 | 13.75 | 14.13 | 0.38 | 2.76% | 13.60 | 14.34 | 31114 | 4361.12 | 4.00% |
| 2024-03-11 | 13.46 | 13.75 | 0.45 | 3.38% | 13.30 | 13.76 | 16541 | 2238.10 | 2.13% |
| 2024-03-08 | 13.30 | 13.30 | 0.00 | 0.00% | 13.05 | 13.39 | 15822 | 2090.28 | 2.03% |
| 2024-03-07 | 13.49 | 13.30 | 0.01 | 0.08% | 13.30 | 13.77 | 24198 | 3279.61 | 3.11% |
| 2024-03-06 | 13.02 | 13.29 | 0.27 | 2.07% | 12.99 | 13.47 | 19719 | 2619.81 | 2.53% |
| 2024-03-05 | 13.28 | 13.02 | -0.44 | -3.27% | 12.96 | 13.42 | 17691 | 2332.33 | 2.27% |
| 2024-03-04 | 13.49 | 13.46 | -0.02 | -0.15% | 13.22 | 13.86 | 26255 | 3556.22 | 3.37% |
| 2024-03-01 | 13.21 | 13.48 | 0.25 | 1.89% | 13.00 | 13.78 | 24591 | 3308.92 | 3.16% |
| 2024-02-29 | 12.40 | 13.23 | 0.54 | 4.26% | 12.30 | 13.25 | 31357 | 4065.20 | 4.03% |
| 2024-02-28 | 14.19 | 12.69 | -1.56 | -10.95% | 12.60 | 14.44 | 45268 | 6152.10 | 5.82% |
| 2024-02-27 | 13.54 | 14.25 | 0.75 | 5.56% | 13.54 | 14.99 | 41399 | 5866.82 | 5.32% |
| 2024-02-26 | 13.68 | 13.50 | 0.16 | 1.20% | 13.39 | 14.05 | 37092 | 5102.75 | 4.77% |
| 2024-02-23 | 12.88 | 13.34 | 0.47 | 3.65% | 12.80 | 13.45 | 23395 | 3070.01 | 3.01% |
| 2024-02-22 | 12.37 | 12.87 | 0.49 | 3.96% | 12.37 | 12.88 | 22550 | 2856.54 | 2.90% |
| 2024-02-21 | 12.04 | 12.38 | 0.23 | 1.89% | 11.91 | 12.75 | 26258 | 3282.27 | 3.37% |
| 2024-02-20 | 12.08 | 12.15 | 0.11 | 0.91% | 11.86 | 12.17 | 18304 | 2200.22 | 2.35% |
| 2024-02-19 | 11.85 | 12.04 | 0.22 | 1.86% | 11.80 | 12.34 | 31825 | 3827.65 | 4.09% |