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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-14 | 14.90 | 14.89 | -0.04 | -0.27% | 14.85 | 15.09 | 10426 | 1559.39 | 0.61% |
| 2024-05-13 | 15.24 | 14.93 | -0.34 | -2.23% | 14.83 | 15.28 | 16441 | 2463.90 | 0.97% |
| 2024-05-10 | 15.60 | 15.27 | -0.24 | -1.55% | 15.22 | 15.61 | 16927 | 2602.50 | 1.00% |
| 2024-05-09 | 15.14 | 15.51 | 0.37 | 2.44% | 15.14 | 15.65 | 23094 | 3567.20 | 1.36% |
| 2024-05-08 | 15.37 | 15.14 | -0.20 | -1.30% | 15.07 | 15.37 | 13344 | 2030.84 | 0.78% |
| 2024-05-07 | 15.32 | 15.34 | 0.03 | 0.20% | 15.24 | 15.38 | 9247 | 1416.31 | 0.54% |
| 2024-05-06 | 15.28 | 15.31 | 0.14 | 0.92% | 15.22 | 15.37 | 11905 | 1820.39 | 0.70% |
| 2024-04-30 | 15.23 | 15.17 | -0.07 | -0.46% | 15.03 | 15.28 | 12652 | 1920.20 | 0.74% |
| 2024-04-29 | 15.03 | 15.24 | 0.04 | 0.26% | 14.89 | 15.27 | 23051 | 3480.14 | 1.36% |
| 2024-04-26 | 15.48 | 15.20 | -0.29 | -1.87% | 15.16 | 15.55 | 19587 | 2992.11 | 1.15% |
| 2024-04-25 | 15.41 | 15.49 | 0.06 | 0.39% | 15.32 | 15.62 | 20085 | 3106.34 | 1.18% |
| 2024-04-24 | 15.24 | 15.43 | 0.18 | 1.18% | 15.10 | 15.55 | 11352 | 1746.05 | 0.67% |
| 2024-04-23 | 15.28 | 15.25 | -0.05 | -0.33% | 15.21 | 15.59 | 14398 | 2216.32 | 0.85% |
| 2024-04-22 | 15.47 | 15.30 | -0.23 | -1.48% | 15.19 | 15.63 | 21407 | 3287.13 | 1.26% |
| 2024-04-19 | 14.88 | 15.53 | 0.59 | 3.95% | 14.88 | 15.63 | 33150 | 5093.83 | 1.95% |
| 2024-04-18 | 14.85 | 14.94 | 0.08 | 0.54% | 14.77 | 15.22 | 23017 | 3461.82 | 1.35% |
| 2024-04-17 | 14.20 | 14.86 | 0.71 | 5.02% | 14.20 | 14.86 | 18864 | 2760.78 | 1.11% |
| 2024-04-16 | 14.85 | 14.15 | -0.74 | -4.97% | 14.15 | 14.88 | 29780 | 4307.29 | 1.75% |
| 2024-04-15 | 14.61 | 14.89 | 0.19 | 1.29% | 14.61 | 15.09 | 22690 | 3375.04 | 1.33% |
| 2024-04-12 | 14.36 | 14.70 | 0.25 | 1.73% | 14.36 | 14.88 | 15167 | 2231.81 | 0.89% |
| 2024-04-11 | 14.53 | 14.45 | -0.13 | -0.89% | 14.35 | 14.64 | 12392 | 1798.44 | 0.73% |
| 2024-04-10 | 14.71 | 14.58 | -0.15 | -1.02% | 14.53 | 14.93 | 14812 | 2181.87 | 0.87% |
| 2024-04-09 | 14.67 | 14.73 | 0.03 | 0.20% | 14.57 | 14.82 | 13438 | 1975.35 | 0.79% |
| 2024-04-08 | 14.78 | 14.70 | -0.12 | -0.81% | 14.64 | 15.02 | 22011 | 3262.45 | 1.29% |
| 2024-04-03 | 14.27 | 14.82 | 0.52 | 3.64% | 14.23 | 14.93 | 29978 | 4374.48 | 1.76% |
| 2024-04-02 | 14.07 | 14.30 | 0.23 | 1.63% | 14.04 | 14.44 | 25823 | 3678.30 | 1.52% |
| 2024-04-01 | 13.89 | 14.07 | 0.07 | 0.50% | 13.80 | 14.08 | 20184 | 2812.68 | 1.19% |
| 2024-03-29 | 13.79 | 14.00 | 0.22 | 1.60% | 13.75 | 14.05 | 15487 | 2160.67 | 0.91% |
| 2024-03-28 | 13.69 | 13.78 | 0.01 | 0.07% | 13.68 | 13.89 | 18314 | 2522.23 | 1.08% |
| 2024-03-27 | 13.97 | 13.77 | -0.29 | -2.06% | 13.76 | 14.08 | 11752 | 1636.64 | 0.69% |
| 2024-03-26 | 13.64 | 14.06 | 0.42 | 3.08% | 13.60 | 14.06 | 18886 | 2612.21 | 1.11% |
| 2024-03-25 | 13.66 | 13.64 | -0.13 | -0.94% | 13.64 | 13.94 | 11363 | 1565.98 | 0.67% |
| 2024-03-22 | 13.99 | 13.77 | -0.26 | -1.85% | 13.74 | 14.07 | 15565 | 2153.85 | 0.92% |
| 2024-03-21 | 14.08 | 14.03 | -0.10 | -0.71% | 13.99 | 14.20 | 13985 | 1967.42 | 0.82% |
| 2024-03-20 | 14.12 | 14.13 | -0.07 | -0.49% | 14.00 | 14.24 | 13355 | 1883.18 | 0.79% |
| 2024-03-19 | 13.88 | 14.20 | 0.34 | 2.45% | 13.77 | 14.44 | 23441 | 3306.07 | 1.38% |
| 2024-03-18 | 13.63 | 13.86 | 0.24 | 1.76% | 13.60 | 13.94 | 15459 | 2133.13 | 0.91% |
| 2024-03-15 | 13.51 | 13.62 | 0.11 | 0.81% | 13.41 | 13.65 | 11286 | 1527.75 | 0.66% |
| 2024-03-14 | 13.50 | 13.51 | -0.02 | -0.15% | 13.33 | 13.64 | 18221 | 2461.93 | 1.07% |
| 2024-03-13 | 13.56 | 13.53 | -0.10 | -0.73% | 13.49 | 13.67 | 13186 | 1788.49 | 0.78% |
| 2024-03-12 | 13.65 | 13.63 | 0.01 | 0.07% | 13.48 | 13.69 | 13212 | 1796.26 | 0.78% |
| 2024-03-11 | 13.68 | 13.62 | -0.13 | -0.95% | 13.44 | 13.78 | 18052 | 2448.09 | 1.06% |
| 2024-03-08 | 13.34 | 13.75 | 0.45 | 3.38% | 13.29 | 13.79 | 32485 | 4431.85 | 1.91% |
| 2024-03-07 | 13.10 | 13.30 | 0.17 | 1.29% | 13.10 | 13.65 | 23036 | 3081.66 | 1.36% |
| 2024-03-06 | 12.96 | 13.13 | 0.12 | 0.92% | 12.93 | 13.18 | 10369 | 1357.18 | 0.61% |
| 2024-03-05 | 13.03 | 13.01 | 0.01 | 0.08% | 12.94 | 13.06 | 11507 | 1497.02 | 0.68% |
| 2024-03-04 | 13.15 | 13.00 | -0.16 | -1.22% | 12.90 | 13.15 | 19211 | 2502.17 | 1.13% |
| 2024-03-01 | 13.20 | 13.16 | -0.07 | -0.53% | 13.08 | 13.27 | 18324 | 2409.21 | 1.08% |
| 2024-02-29 | 12.96 | 13.23 | 0.14 | 1.07% | 12.84 | 13.27 | 21362 | 2798.08 | 1.26% |
| 2024-02-28 | 13.61 | 13.09 | -0.49 | -3.61% | 12.95 | 13.67 | 23057 | 3073.15 | 1.36% |
| 2024-02-27 | 13.42 | 13.58 | 0.23 | 1.72% | 13.22 | 13.58 | 13998 | 1887.42 | 0.82% |
| 2024-02-26 | 13.46 | 13.35 | 0.01 | 0.07% | 13.27 | 13.51 | 12370 | 1654.64 | 0.73% |
| 2024-02-23 | 13.15 | 13.34 | 0.24 | 1.83% | 13.04 | 13.36 | 17590 | 2327.29 | 1.03% |
| 2024-02-22 | 13.10 | 13.10 | 0.03 | 0.23% | 12.93 | 13.19 | 14450 | 1886.26 | 0.85% |
| 2024-02-21 | 12.79 | 13.07 | 0.15 | 1.16% | 12.78 | 13.38 | 20620 | 2720.92 | 1.21% |
| 2024-02-20 | 12.88 | 12.92 | 0.04 | 0.31% | 12.65 | 13.00 | 18276 | 2342.49 | 1.08% |
| 2024-02-19 | 12.50 | 12.88 | 0.57 | 4.63% | 12.50 | 12.93 | 24874 | 3160.30 | 1.46% |
| 2024-02-08 | 11.70 | 12.31 | 0.59 | 5.03% | 11.70 | 12.31 | 18783 | 2272.35 | 1.10% |
| 2024-02-07 | 11.98 | 11.72 | -0.28 | -2.33% | 11.56 | 12.24 | 22741 | 2726.12 | 1.34% |
| 2024-02-06 | 11.52 | 12.00 | 0.05 | 0.42% | 11.36 | 12.38 | 22383 | 2634.26 | 1.32% |
| 2024-02-05 | 12.35 | 11.95 | -0.63 | -5.01% | 11.95 | 12.44 | 25031 | 3013.01 | 1.47% |