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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-13 | 14.56 | 14.97 | 0.37 | 2.53% | 14.43 | 15.17 | 882686 | 131328.36 | 1.75% |
| 2024-05-10 | 14.55 | 14.60 | 0.17 | 1.18% | 14.34 | 14.70 | 518877 | 75481.92 | 1.03% |
| 2024-05-09 | 14.30 | 14.43 | 0.13 | 0.91% | 14.30 | 14.53 | 372118 | 53797.21 | 0.74% |
| 2024-05-08 | 14.36 | 14.30 | -0.08 | -0.56% | 14.27 | 14.45 | 252538 | 36270.78 | 0.50% |
| 2024-05-07 | 14.42 | 14.38 | 0.00 | 0.00% | 14.25 | 14.43 | 336273 | 48209.74 | 0.67% |
| 2024-05-06 | 14.27 | 14.38 | 0.23 | 1.63% | 14.23 | 14.44 | 487114 | 69836.51 | 0.96% |
| 2024-04-30 | 14.08 | 14.15 | -0.03 | -0.21% | 13.82 | 14.24 | 534287 | 75185.52 | 1.06% |
| 2024-04-29 | 13.87 | 14.18 | 0.32 | 2.31% | 13.86 | 14.26 | 587664 | 82845.38 | 1.16% |
| 2024-04-26 | 13.57 | 13.86 | 0.29 | 2.14% | 13.52 | 13.91 | 457841 | 63024.96 | 0.91% |
| 2024-04-25 | 13.71 | 13.57 | -0.23 | -1.67% | 13.50 | 13.71 | 365851 | 49742.89 | 0.72% |
| 2024-04-24 | 13.72 | 13.80 | 0.08 | 0.58% | 13.62 | 13.81 | 299011 | 41095.79 | 0.59% |
| 2024-04-23 | 14.11 | 13.72 | -0.40 | -2.83% | 13.65 | 14.17 | 533809 | 73603.06 | 1.06% |
| 2024-04-22 | 14.25 | 14.12 | -0.17 | -1.19% | 14.10 | 14.40 | 336899 | 47821.27 | 0.67% |
| 2024-04-19 | 14.53 | 14.29 | -0.33 | -2.26% | 14.12 | 14.56 | 566423 | 81037.15 | 1.12% |
| 2024-04-18 | 14.65 | 14.62 | -0.08 | -0.54% | 14.57 | 14.80 | 386941 | 56787.68 | 0.77% |
| 2024-04-17 | 14.50 | 14.70 | 0.20 | 1.38% | 14.45 | 14.71 | 386696 | 56540.03 | 0.77% |
| 2024-04-16 | 14.49 | 14.50 | -0.09 | -0.62% | 14.39 | 14.74 | 483276 | 70351.14 | 0.96% |
| 2024-04-15 | 14.41 | 14.59 | 0.20 | 1.39% | 14.39 | 14.74 | 469332 | 68490.52 | 0.93% |
| 2024-04-12 | 14.68 | 14.39 | -0.29 | -1.98% | 14.39 | 14.72 | 368275 | 53470.10 | 0.73% |
| 2024-04-11 | 14.28 | 14.68 | 0.36 | 2.51% | 14.09 | 14.90 | 676252 | 98264.30 | 1.34% |
| 2024-04-10 | 14.44 | 14.32 | -0.19 | -1.31% | 14.25 | 14.60 | 457829 | 65923.09 | 0.91% |
| 2024-04-09 | 14.75 | 14.51 | -0.73 | -4.79% | 14.10 | 14.75 | 955233 | 137975.36 | 1.89% |
| 2024-04-08 | 15.53 | 15.24 | -0.30 | -1.93% | 15.23 | 15.62 | 442527 | 68258.20 | 0.88% |
| 2024-04-03 | 15.35 | 15.54 | 0.09 | 0.58% | 15.35 | 15.58 | 355600 | 55002.71 | 0.70% |
| 2024-04-02 | 15.55 | 15.45 | -0.11 | -0.71% | 15.38 | 15.63 | 330197 | 51006.48 | 0.65% |
| 2024-04-01 | 15.39 | 15.56 | 0.24 | 1.57% | 15.35 | 15.61 | 400039 | 62075.80 | 0.79% |
| 2024-03-29 | 15.12 | 15.32 | 0.19 | 1.26% | 15.10 | 15.37 | 332801 | 50832.90 | 0.66% |
| 2024-03-28 | 15.09 | 15.13 | 0.01 | 0.07% | 15.08 | 15.32 | 343968 | 52212.61 | 0.68% |
| 2024-03-27 | 15.36 | 15.12 | -0.25 | -1.63% | 15.11 | 15.38 | 269645 | 41073.70 | 0.53% |
| 2024-03-26 | 15.37 | 15.37 | -0.04 | -0.26% | 15.20 | 15.46 | 294031 | 45028.74 | 0.58% |
| 2024-03-25 | 15.56 | 15.41 | -0.17 | -1.09% | 15.40 | 15.67 | 310211 | 48160.81 | 0.61% |
| 2024-03-22 | 15.51 | 15.58 | 0.03 | 0.19% | 15.33 | 15.65 | 436910 | 67718.42 | 0.86% |
| 2024-03-21 | 15.79 | 15.55 | -0.21 | -1.33% | 15.49 | 15.80 | 445461 | 69464.12 | 0.88% |
| 2024-03-20 | 15.75 | 15.76 | 0.01 | 0.06% | 15.64 | 15.85 | 319154 | 50210.78 | 0.63% |
| 2024-03-19 | 15.95 | 15.75 | -0.22 | -1.38% | 15.73 | 16.05 | 418500 | 66377.15 | 0.83% |
| 2024-03-18 | 15.85 | 15.97 | 0.14 | 0.88% | 15.84 | 16.04 | 534134 | 85126.02 | 1.06% |
| 2024-03-15 | 15.71 | 15.83 | 0.01 | 0.06% | 15.63 | 15.85 | 416249 | 65533.31 | 0.82% |
| 2024-03-14 | 15.91 | 15.82 | -0.17 | -1.06% | 15.66 | 16.10 | 572051 | 90731.87 | 1.13% |
| 2024-03-13 | 16.07 | 15.99 | -0.10 | -0.62% | 15.91 | 16.18 | 607456 | 97329.68 | 1.20% |
| 2024-03-12 | 16.48 | 16.09 | -0.31 | -1.89% | 16.04 | 16.56 | 982205 | 159415.28 | 1.94% |
| 2024-03-11 | 16.45 | 16.40 | 0.15 | 0.92% | 16.26 | 16.62 | 930154 | 152730.80 | 1.84% |
| 2024-03-08 | 16.30 | 16.25 | -0.05 | -0.31% | 16.14 | 16.70 | 871510 | 142438.39 | 1.72% |
| 2024-03-07 | 16.30 | 16.30 | -0.08 | -0.49% | 16.05 | 16.38 | 991614 | 161022.12 | 1.96% |
| 2024-03-06 | 15.51 | 16.38 | 0.81 | 5.20% | 15.45 | 16.76 | 1704648 | 277446.16 | 3.37% |
| 2024-03-05 | 15.82 | 15.57 | -0.17 | -1.08% | 15.48 | 15.87 | 830632 | 129417.22 | 1.64% |
| 2024-03-04 | 15.14 | 15.74 | 0.71 | 4.72% | 15.13 | 15.79 | 1208680 | 187945.00 | 2.39% |
| 2024-03-01 | 14.90 | 15.03 | 0.14 | 0.94% | 14.87 | 15.07 | 399005 | 59828.87 | 0.79% |
| 2024-02-29 | 14.65 | 14.89 | 0.21 | 1.43% | 14.61 | 14.93 | 382949 | 56798.73 | 0.76% |
| 2024-02-28 | 14.87 | 14.68 | -0.15 | -1.01% | 14.68 | 15.08 | 495708 | 73869.61 | 0.98% |
| 2024-02-27 | 14.75 | 14.83 | 0.05 | 0.34% | 14.71 | 14.83 | 363211 | 53655.25 | 0.72% |
| 2024-02-26 | 15.08 | 14.78 | -0.28 | -1.86% | 14.75 | 15.08 | 517517 | 76978.17 | 1.02% |
| 2024-02-23 | 14.97 | 15.06 | 0.16 | 1.07% | 14.97 | 15.34 | 531547 | 80343.16 | 1.05% |
| 2024-02-22 | 14.85 | 14.90 | 0.06 | 0.40% | 14.75 | 14.96 | 354177 | 52647.07 | 0.70% |
| 2024-02-21 | 14.76 | 14.84 | 0.01 | 0.07% | 14.73 | 14.99 | 531795 | 79090.76 | 1.05% |
| 2024-02-20 | 14.78 | 14.83 | -0.02 | -0.13% | 14.72 | 14.92 | 337147 | 50022.77 | 0.67% |
| 2024-02-19 | 14.68 | 14.85 | 0.22 | 1.50% | 14.56 | 14.89 | 569443 | 84177.48 | 1.13% |
| 2024-02-08 | 14.58 | 14.63 | 0.11 | 0.76% | 14.52 | 14.72 | 568464 | 83066.54 | 1.13% |
| 2024-02-07 | 14.47 | 14.52 | 0.11 | 0.76% | 14.36 | 14.57 | 602805 | 87355.21 | 1.19% |
| 2024-02-06 | 13.75 | 14.41 | 0.65 | 4.72% | 13.70 | 14.41 | 599490 | 85132.41 | 1.19% |
| 2024-02-05 | 13.69 | 13.76 | -0.01 | -0.07% | 13.19 | 13.94 | 516745 | 70457.57 | 1.02% |