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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-08 | 14.51 | 14.55 | -0.01 | -0.07% | 14.45 | 14.60 | 188767 | 27448.12 | 0.16% |
| 2024-05-07 | 14.80 | 14.56 | -0.24 | -1.62% | 14.53 | 14.80 | 277208 | 40460.49 | 0.24% |
| 2024-05-06 | 14.94 | 14.80 | -0.06 | -0.40% | 14.78 | 15.19 | 378640 | 56574.50 | 0.33% |
| 2024-04-30 | 15.23 | 14.86 | -0.42 | -2.75% | 14.85 | 15.28 | 350890 | 52500.91 | 0.30% |
| 2024-04-29 | 15.28 | 15.28 | 0.08 | 0.53% | 15.06 | 15.34 | 257501 | 39249.04 | 0.22% |
| 2024-04-26 | 15.15 | 15.20 | 0.06 | 0.40% | 15.08 | 15.29 | 198906 | 30196.84 | 0.17% |
| 2024-04-25 | 14.94 | 15.14 | 0.20 | 1.34% | 14.85 | 15.19 | 200360 | 30163.60 | 0.17% |
| 2024-04-24 | 15.01 | 14.94 | -0.07 | -0.47% | 14.83 | 15.07 | 144704 | 21555.10 | 0.13% |
| 2024-04-23 | 15.05 | 15.01 | -0.08 | -0.53% | 14.98 | 15.15 | 165715 | 24910.98 | 0.14% |
| 2024-04-22 | 15.20 | 15.09 | -0.14 | -0.92% | 15.06 | 15.34 | 174637 | 26427.80 | 0.15% |
| 2024-04-19 | 15.30 | 15.23 | -0.13 | -0.85% | 15.18 | 15.40 | 161909 | 24701.17 | 0.14% |
| 2024-04-18 | 15.13 | 15.36 | 0.17 | 1.12% | 15.10 | 15.41 | 244923 | 37558.45 | 0.21% |
| 2024-04-17 | 15.17 | 15.19 | -0.04 | -0.26% | 15.02 | 15.23 | 251819 | 38044.09 | 0.22% |
| 2024-04-16 | 15.20 | 15.23 | 0.02 | 0.13% | 15.07 | 15.32 | 268108 | 40820.46 | 0.23% |
| 2024-04-15 | 15.00 | 15.21 | 0.19 | 1.26% | 14.94 | 15.28 | 243803 | 36943.38 | 0.21% |
| 2024-04-12 | 15.27 | 15.02 | -0.25 | -1.64% | 15.01 | 15.30 | 179586 | 27144.57 | 0.16% |
| 2024-04-11 | 15.24 | 15.27 | -0.01 | -0.07% | 15.03 | 15.37 | 210653 | 32055.16 | 0.18% |
| 2024-04-10 | 15.32 | 15.28 | -0.02 | -0.13% | 15.16 | 15.47 | 205637 | 31521.69 | 0.18% |
| 2024-04-09 | 15.35 | 15.30 | -0.01 | -0.07% | 15.18 | 15.38 | 258068 | 39419.64 | 0.22% |
| 2024-04-08 | 15.42 | 15.31 | -0.04 | -0.26% | 15.27 | 15.77 | 286010 | 44225.11 | 0.25% |
| 2024-04-03 | 15.38 | 15.35 | 0.06 | 0.39% | 15.23 | 15.39 | 206775 | 31709.83 | 0.18% |
| 2024-04-02 | 15.35 | 15.29 | 0.02 | 0.13% | 15.24 | 15.41 | 204880 | 31330.71 | 0.18% |
| 2024-04-01 | 15.08 | 15.27 | 0.20 | 1.33% | 15.01 | 15.36 | 253635 | 38625.47 | 0.22% |
| 2024-03-29 | 14.95 | 15.07 | 0.12 | 0.80% | 14.93 | 15.11 | 155790 | 23416.55 | 0.13% |
| 2024-03-28 | 14.97 | 14.95 | -0.02 | -0.13% | 14.92 | 15.16 | 287937 | 43276.64 | 0.25% |
| 2024-03-27 | 15.02 | 14.97 | -0.04 | -0.27% | 14.93 | 15.10 | 209790 | 31547.04 | 0.18% |
| 2024-03-26 | 14.72 | 15.01 | 0.28 | 1.90% | 14.71 | 15.04 | 216261 | 32245.34 | 0.19% |
| 2024-03-25 | 14.84 | 14.73 | -0.12 | -0.81% | 14.73 | 14.92 | 141301 | 20954.09 | 0.12% |
| 2024-03-22 | 14.98 | 14.85 | -0.05 | -0.34% | 14.72 | 14.98 | 148724 | 22078.65 | 0.13% |
| 2024-03-21 | 14.88 | 14.90 | 0.00 | 0.00% | 14.83 | 15.01 | 149665 | 22357.64 | 0.13% |
| 2024-03-20 | 14.78 | 14.90 | 0.16 | 1.09% | 14.78 | 14.92 | 135361 | 20136.09 | 0.12% |
| 2024-03-19 | 14.85 | 14.74 | -0.10 | -0.67% | 14.71 | 14.90 | 125940 | 18622.34 | 0.11% |
| 2024-03-18 | 14.66 | 14.84 | 0.21 | 1.44% | 14.66 | 14.94 | 203354 | 30189.35 | 0.18% |
| 2024-03-15 | 14.61 | 14.63 | -0.04 | -0.27% | 14.54 | 14.69 | 221809 | 32446.44 | 0.19% |
| 2024-03-14 | 14.85 | 14.67 | -0.16 | -1.08% | 14.62 | 14.89 | 153727 | 22645.64 | 0.13% |
| 2024-03-13 | 14.91 | 14.83 | -0.08 | -0.54% | 14.81 | 15.03 | 166281 | 24732.90 | 0.14% |
| 2024-03-12 | 14.98 | 14.91 | -0.07 | -0.47% | 14.85 | 15.01 | 182501 | 27242.76 | 0.16% |
| 2024-03-11 | 14.94 | 14.98 | -0.02 | -0.13% | 14.91 | 15.04 | 151745 | 22728.38 | 0.13% |
| 2024-03-08 | 15.02 | 15.00 | 0.00 | 0.00% | 14.93 | 15.10 | 129805 | 19508.38 | 0.11% |
| 2024-03-07 | 15.05 | 15.00 | -0.01 | -0.07% | 14.97 | 15.15 | 161966 | 24383.61 | 0.14% |
| 2024-03-06 | 15.18 | 15.01 | -0.17 | -1.12% | 15.01 | 15.20 | 161240 | 24372.51 | 0.14% |
| 2024-03-05 | 14.91 | 15.18 | 0.21 | 1.40% | 14.87 | 15.23 | 292879 | 44165.62 | 0.25% |
| 2024-03-04 | 15.01 | 14.97 | -0.01 | -0.07% | 14.87 | 15.12 | 181935 | 27256.62 | 0.16% |
| 2024-03-01 | 14.99 | 14.98 | 0.02 | 0.13% | 14.90 | 15.05 | 160631 | 24067.21 | 0.14% |
| 2024-02-29 | 14.70 | 14.96 | 0.20 | 1.36% | 14.69 | 14.96 | 227128 | 33865.23 | 0.20% |
| 2024-02-28 | 14.90 | 14.76 | -0.13 | -0.87% | 14.72 | 14.93 | 229651 | 34060.74 | 0.20% |
| 2024-02-27 | 14.78 | 14.89 | 0.11 | 0.74% | 14.74 | 14.95 | 146282 | 21775.83 | 0.13% |
| 2024-02-26 | 14.93 | 14.78 | -0.12 | -0.81% | 14.76 | 14.99 | 223126 | 33221.09 | 0.19% |
| 2024-02-23 | 14.86 | 14.90 | 0.05 | 0.34% | 14.79 | 14.94 | 142186 | 21140.55 | 0.12% |
| 2024-02-22 | 14.73 | 14.85 | 0.12 | 0.81% | 14.70 | 14.88 | 149003 | 22087.05 | 0.13% |
| 2024-02-21 | 14.58 | 14.73 | 0.10 | 0.68% | 14.55 | 14.91 | 214581 | 31714.00 | 0.19% |
| 2024-02-20 | 14.55 | 14.63 | 0.08 | 0.55% | 14.43 | 14.67 | 208691 | 30433.04 | 0.18% |
| 2024-02-19 | 14.60 | 14.55 | -0.03 | -0.21% | 14.47 | 14.69 | 252384 | 36844.45 | 0.22% |
| 2024-02-08 | 14.41 | 14.58 | 0.17 | 1.18% | 14.31 | 14.59 | 347745 | 50186.04 | 0.30% |
| 2024-02-07 | 14.19 | 14.41 | 0.26 | 1.84% | 13.96 | 14.41 | 385729 | 54943.84 | 0.33% |
| 2024-02-06 | 13.78 | 14.15 | 0.37 | 2.69% | 13.70 | 14.20 | 348831 | 48813.05 | 0.30% |
| 2024-02-05 | 13.79 | 13.78 | 0.03 | 0.22% | 13.37 | 13.88 | 351556 | 48104.64 | 0.30% |
| 2024-02-02 | 13.74 | 13.75 | 0.04 | 0.29% | 13.18 | 13.88 | 367114 | 49934.86 | 0.32% |
| 2024-02-01 | 13.64 | 13.71 | 0.04 | 0.29% | 13.62 | 13.89 | 237482 | 32682.86 | 0.21% |
| 2024-01-31 | 13.72 | 13.67 | -0.04 | -0.29% | 13.54 | 13.80 | 257934 | 35276.89 | 0.22% |
| 2024-01-30 | 13.85 | 13.71 | -0.20 | -1.44% | 13.71 | 13.96 | 182672 | 25273.08 | 0.16% |