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 | 15.24 | 14.60 | -0.81 | -5.26% | 14.50 | 15.24 | 198660 | 29428.75 | 3.22% |
| 2024-05-10 | 15.68 | 15.41 | -0.07 | -0.45% | 15.30 | 15.83 | 109887 | 17121.68 | 1.78% |
| 2024-05-09 | 15.20 | 15.48 | 0.31 | 2.04% | 15.10 | 15.65 | 126829 | 19514.30 | 2.06% |
| 2024-05-08 | 15.49 | 15.17 | -0.35 | -2.26% | 15.00 | 15.57 | 134632 | 20456.68 | 2.18% |
| 2024-05-07 | 15.60 | 15.52 | 0.05 | 0.32% | 15.22 | 15.82 | 142437 | 22066.79 | 2.31% |
| 2024-05-06 | 15.60 | 15.47 | -0.01 | -0.06% | 15.31 | 15.86 | 213584 | 33327.44 | 3.47% |
| 2024-04-30 | 15.36 | 15.48 | 0.27 | 1.78% | 14.96 | 15.69 | 203906 | 31382.25 | 3.31% |
| 2024-04-29 | 14.88 | 15.21 | 1.04 | 7.34% | 14.74 | 15.51 | 335525 | 50706.36 | 5.44% |
| 2024-04-26 | 14.28 | 14.17 | -0.01 | -0.07% | 14.02 | 14.74 | 173929 | 25033.39 | 2.82% |
| 2024-04-25 | 13.80 | 14.18 | 0.25 | 1.79% | 13.80 | 14.37 | 98743 | 13997.07 | 1.60% |
| 2024-04-24 | 13.80 | 13.93 | 0.13 | 0.94% | 13.76 | 14.06 | 75039 | 10422.99 | 1.22% |
| 2024-04-23 | 13.40 | 13.80 | 0.40 | 2.99% | 13.32 | 14.01 | 102335 | 14007.34 | 1.66% |
| 2024-04-22 | 13.45 | 13.40 | -0.10 | -0.74% | 13.18 | 13.76 | 93749 | 12625.03 | 1.52% |
| 2024-04-19 | 14.16 | 13.50 | -0.79 | -5.53% | 13.20 | 14.23 | 216846 | 29496.86 | 3.52% |
| 2024-04-18 | 14.38 | 14.29 | -0.11 | -0.76% | 14.13 | 14.74 | 116636 | 16835.66 | 1.89% |
| 2024-04-17 | 13.90 | 14.40 | 0.74 | 5.42% | 13.81 | 14.40 | 156874 | 22215.94 | 2.55% |
| 2024-04-16 | 14.10 | 13.66 | -0.44 | -3.12% | 13.50 | 14.17 | 158626 | 21858.12 | 2.57% |
| 2024-04-15 | 14.08 | 14.10 | 0.10 | 0.71% | 13.72 | 14.33 | 149136 | 20976.62 | 2.42% |
| 2024-04-12 | 13.99 | 14.00 | 0.11 | 0.79% | 13.86 | 14.28 | 103060 | 14526.59 | 1.67% |
| 2024-04-11 | 14.00 | 13.89 | -0.16 | -1.14% | 13.89 | 14.41 | 94167 | 13311.22 | 1.53% |
| 2024-04-10 | 14.42 | 14.05 | -0.39 | -2.70% | 13.76 | 14.42 | 137253 | 19234.10 | 2.23% |
| 2024-04-09 | 14.01 | 14.44 | 0.40 | 2.85% | 14.01 | 14.65 | 113431 | 16280.26 | 1.84% |
| 2024-04-08 | 14.33 | 14.04 | -0.29 | -2.02% | 14.02 | 14.52 | 113362 | 16140.36 | 1.84% |
| 2024-04-03 | 14.45 | 14.33 | -0.36 | -2.45% | 14.25 | 14.67 | 157427 | 22640.68 | 2.55% |
| 2024-04-02 | 15.15 | 14.69 | -0.35 | -2.33% | 14.15 | 15.55 | 298947 | 44024.50 | 4.85% |
| 2024-04-01 | 14.76 | 15.04 | 0.29 | 1.97% | 14.35 | 15.09 | 252181 | 37185.23 | 4.09% |
| 2024-03-29 | 14.36 | 14.75 | 0.35 | 2.43% | 14.00 | 14.89 | 178371 | 25737.10 | 2.89% |
| 2024-03-28 | 13.90 | 14.40 | 0.40 | 2.86% | 13.90 | 14.73 | 201210 | 29010.03 | 3.26% |
| 2024-03-27 | 13.78 | 14.00 | 0.32 | 2.34% | 13.30 | 14.35 | 255663 | 35496.09 | 4.15% |
| 2024-03-26 | 14.22 | 13.68 | -0.57 | -4.00% | 13.48 | 14.34 | 369233 | 50894.44 | 5.99% |
| 2024-03-25 | 15.20 | 14.25 | -0.93 | -6.13% | 14.22 | 15.27 | 192129 | 28227.84 | 3.12% |
| 2024-03-22 | 14.95 | 15.18 | 0.11 | 0.73% | 14.73 | 15.39 | 191760 | 28983.04 | 3.11% |
| 2024-03-21 | 14.96 | 15.07 | 0.11 | 0.74% | 14.77 | 15.25 | 159305 | 23907.37 | 2.58% |
| 2024-03-20 | 15.23 | 14.96 | -0.30 | -1.97% | 14.85 | 15.34 | 183802 | 27659.88 | 2.98% |
| 2024-03-19 | 15.45 | 15.26 | -0.24 | -1.55% | 15.16 | 15.50 | 179215 | 27444.73 | 2.91% |
| 2024-03-18 | 15.53 | 15.50 | 0.08 | 0.52% | 15.18 | 15.60 | 246079 | 37765.65 | 3.99% |
| 2024-03-15 | 15.30 | 15.42 | 0.12 | 0.78% | 15.08 | 15.53 | 210722 | 32273.92 | 3.42% |
| 2024-03-14 | 15.97 | 15.30 | -0.83 | -5.15% | 15.18 | 15.98 | 408800 | 63123.66 | 6.63% |
| 2024-03-13 | 14.61 | 16.13 | 1.47 | 10.03% | 14.61 | 16.13 | 520364 | 81979.23 | 8.44% |
| 2024-03-12 | 14.97 | 14.66 | -0.35 | -2.33% | 14.47 | 15.41 | 231809 | 34516.22 | 3.76% |
| 2024-03-11 | 14.53 | 15.01 | 0.28 | 1.90% | 14.20 | 15.14 | 232269 | 34380.29 | 3.77% |
| 2024-03-08 | 14.50 | 14.73 | 0.26 | 1.80% | 14.14 | 14.80 | 265981 | 38261.04 | 4.32% |
| 2024-03-07 | 15.09 | 14.47 | -0.20 | -1.36% | 14.22 | 15.35 | 322750 | 47592.79 | 5.24% |
| 2024-03-06 | 13.78 | 14.67 | 0.81 | 5.84% | 13.57 | 14.93 | 359104 | 51494.25 | 5.83% |
| 2024-03-05 | 14.11 | 13.86 | -0.42 | -2.94% | 13.58 | 14.11 | 284738 | 39424.46 | 4.62% |
| 2024-03-04 | 13.89 | 14.28 | 0.42 | 3.03% | 13.89 | 14.50 | 277664 | 39565.44 | 4.50% |
| 2024-03-01 | 14.10 | 13.86 | -0.32 | -2.26% | 13.70 | 14.29 | 250223 | 34880.45 | 4.06% |
| 2024-02-29 | 13.05 | 14.18 | 1.00 | 7.59% | 13.01 | 14.20 | 306957 | 42069.45 | 4.98% |
| 2024-02-28 | 13.98 | 13.18 | -0.74 | -5.32% | 13.18 | 14.41 | 332645 | 46101.42 | 5.40% |
| 2024-02-27 | 14.03 | 13.92 | -0.16 | -1.14% | 13.49 | 14.03 | 294082 | 40381.14 | 4.77% |
| 2024-02-26 | 13.59 | 14.08 | 0.48 | 3.53% | 13.59 | 14.35 | 265174 | 37056.41 | 4.30% |
| 2024-02-23 | 13.67 | 13.60 | -0.08 | -0.58% | 13.40 | 14.06 | 219169 | 30038.34 | 3.56% |
| 2024-02-22 | 13.55 | 13.68 | 0.02 | 0.15% | 13.44 | 13.87 | 186214 | 25424.21 | 3.02% |
| 2024-02-21 | 14.03 | 13.66 | -0.62 | -4.34% | 13.50 | 14.30 | 283324 | 39179.24 | 4.60% |
| 2024-02-20 | 13.48 | 14.28 | 0.64 | 4.69% | 13.25 | 14.36 | 209504 | 29158.46 | 3.40% |
| 2024-02-19 | 13.32 | 13.64 | 0.37 | 2.79% | 13.05 | 13.82 | 224018 | 30190.41 | 3.63% |
| 2024-02-08 | 12.87 | 13.27 | 0.56 | 4.41% | 12.43 | 13.49 | 221004 | 28596.96 | 3.59% |
| 2024-02-07 | 12.22 | 12.71 | 0.50 | 4.10% | 11.96 | 13.03 | 229161 | 28933.67 | 3.72% |
| 2024-02-06 | 11.00 | 12.21 | 1.11 | 10.00% | 10.55 | 12.21 | 282493 | 33018.26 | 4.58% |
| 2024-02-05 | 11.25 | 11.10 | 0.02 | 0.18% | 10.40 | 11.65 | 295546 | 32657.74 | 4.79% |