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 | 14.40 | 14.42 | 0.02 | 0.14% | 14.38 | 14.62 | 33324 | 4818.52 | 0.70% |
| 2024-05-13 | 14.60 | 14.40 | -0.27 | -1.84% | 14.22 | 14.73 | 53468 | 7733.13 | 1.12% |
| 2024-05-10 | 14.94 | 14.67 | -0.27 | -1.81% | 14.53 | 14.94 | 61143 | 8962.76 | 1.28% |
| 2024-05-09 | 14.81 | 14.94 | 0.09 | 0.61% | 14.81 | 15.06 | 54499 | 8148.84 | 1.14% |
| 2024-05-08 | 15.30 | 14.85 | -0.53 | -3.45% | 14.80 | 15.40 | 66011 | 9924.29 | 1.38% |
| 2024-05-07 | 15.40 | 15.38 | 0.08 | 0.52% | 15.31 | 15.68 | 69519 | 10745.08 | 1.45% |
| 2024-05-06 | 15.20 | 15.30 | 0.35 | 2.34% | 15.05 | 15.45 | 75731 | 11540.01 | 1.58% |
| 2024-04-30 | 15.13 | 14.95 | -0.32 | -2.10% | 14.77 | 15.35 | 74487 | 11156.76 | 1.56% |
| 2024-04-29 | 14.85 | 15.27 | 0.41 | 2.76% | 14.57 | 15.37 | 87598 | 13154.67 | 1.83% |
| 2024-04-26 | 14.45 | 14.86 | 0.63 | 4.43% | 14.29 | 14.86 | 100509 | 14726.40 | 2.10% |
| 2024-04-25 | 14.00 | 14.23 | 0.04 | 0.28% | 13.91 | 14.27 | 58853 | 8322.33 | 1.23% |
| 2024-04-24 | 14.12 | 14.19 | -0.07 | -0.49% | 13.83 | 14.23 | 98442 | 13781.22 | 2.06% |
| 2024-04-23 | 14.49 | 14.26 | -0.15 | -1.04% | 14.23 | 14.59 | 47630 | 6850.08 | 1.00% |
| 2024-04-22 | 14.38 | 14.41 | -0.12 | -0.83% | 14.19 | 14.74 | 47213 | 6815.85 | 0.99% |
| 2024-04-19 | 14.35 | 14.53 | -0.04 | -0.27% | 14.35 | 14.74 | 47445 | 6901.83 | 0.99% |
| 2024-04-18 | 14.68 | 14.57 | -0.17 | -1.15% | 14.55 | 14.82 | 60059 | 8823.03 | 1.26% |
| 2024-04-17 | 13.98 | 14.74 | 0.86 | 6.20% | 13.98 | 14.75 | 74856 | 10839.21 | 1.57% |
| 2024-04-16 | 14.53 | 13.88 | -0.66 | -4.54% | 13.83 | 14.61 | 81074 | 11450.67 | 1.70% |
| 2024-04-15 | 14.84 | 14.54 | -0.24 | -1.62% | 14.11 | 15.03 | 71716 | 10443.55 | 1.50% |
| 2024-04-12 | 14.95 | 14.78 | -0.13 | -0.87% | 14.77 | 15.11 | 51377 | 7683.06 | 1.07% |
| 2024-04-11 | 14.65 | 14.91 | 0.05 | 0.34% | 14.63 | 15.18 | 57983 | 8688.08 | 1.21% |
| 2024-04-10 | 15.21 | 14.86 | -0.35 | -2.30% | 14.69 | 15.25 | 71903 | 10730.86 | 1.50% |
| 2024-04-09 | 15.04 | 15.21 | 0.15 | 1.00% | 14.98 | 15.30 | 58858 | 8920.99 | 1.23% |
| 2024-04-08 | 15.63 | 15.06 | -0.72 | -4.56% | 15.02 | 15.63 | 110526 | 16886.81 | 2.31% |
| 2024-04-03 | 16.22 | 15.78 | -0.35 | -2.17% | 15.62 | 16.22 | 94775 | 14956.88 | 1.98% |
| 2024-04-02 | 16.53 | 16.13 | -0.42 | -2.54% | 16.05 | 16.54 | 97088 | 15778.55 | 2.03% |
| 2024-04-01 | 16.55 | 16.55 | 0.22 | 1.35% | 16.43 | 16.76 | 77864 | 12892.39 | 1.63% |
| 2024-03-29 | 16.53 | 16.33 | -0.20 | -1.21% | 16.16 | 16.68 | 81516 | 13331.25 | 1.70% |
| 2024-03-28 | 16.30 | 16.53 | 0.23 | 1.41% | 16.22 | 17.07 | 130450 | 21808.94 | 2.73% |
| 2024-03-27 | 17.15 | 16.30 | -0.86 | -5.01% | 16.30 | 17.19 | 108209 | 18055.46 | 2.26% |
| 2024-03-26 | 17.30 | 17.16 | 0.03 | 0.18% | 16.75 | 17.42 | 118039 | 20172.85 | 2.47% |
| 2024-03-25 | 17.43 | 17.13 | -0.39 | -2.23% | 17.13 | 17.93 | 161581 | 28513.84 | 3.38% |
| 2024-03-22 | 17.12 | 17.52 | 0.31 | 1.80% | 17.05 | 17.95 | 172714 | 30071.35 | 3.61% |
| 2024-03-21 | 17.41 | 17.21 | -0.28 | -1.60% | 17.18 | 17.68 | 118590 | 20599.23 | 2.48% |
| 2024-03-20 | 17.35 | 17.49 | 0.12 | 0.69% | 17.10 | 17.68 | 116650 | 20317.39 | 2.44% |
| 2024-03-19 | 17.60 | 17.37 | -0.38 | -2.14% | 17.36 | 17.88 | 130651 | 22982.01 | 2.73% |
| 2024-03-18 | 17.45 | 17.75 | 0.27 | 1.54% | 17.37 | 17.98 | 146810 | 25946.41 | 3.07% |
| 2024-03-15 | 17.31 | 17.48 | 0.16 | 0.92% | 16.93 | 17.63 | 135906 | 23494.33 | 2.84% |
| 2024-03-14 | 17.52 | 17.32 | -0.44 | -2.48% | 17.12 | 18.00 | 196129 | 34484.79 | 4.10% |
| 2024-03-13 | 17.10 | 17.76 | 0.64 | 3.74% | 17.07 | 18.37 | 266942 | 47014.13 | 5.58% |
| 2024-03-12 | 17.80 | 17.12 | -0.70 | -3.93% | 17.02 | 17.80 | 274952 | 47373.48 | 5.75% |
| 2024-03-11 | 16.20 | 17.82 | 1.62 | 10.00% | 15.85 | 17.82 | 207083 | 34858.79 | 4.33% |
| 2024-03-08 | 16.03 | 16.20 | 0.10 | 0.62% | 15.76 | 16.55 | 128561 | 20668.90 | 2.69% |
| 2024-03-07 | 16.42 | 16.10 | -0.35 | -2.13% | 16.00 | 16.83 | 176154 | 28822.01 | 3.68% |
| 2024-03-06 | 16.02 | 16.45 | 0.31 | 1.92% | 15.89 | 16.45 | 149045 | 24057.61 | 3.12% |
| 2024-03-05 | 16.12 | 16.14 | -0.18 | -1.10% | 15.93 | 16.65 | 184460 | 30006.64 | 3.86% |
| 2024-03-04 | 15.82 | 16.32 | 0.51 | 3.23% | 15.70 | 16.34 | 191278 | 30810.78 | 4.00% |
| 2024-03-01 | 15.63 | 15.81 | 0.24 | 1.54% | 15.48 | 15.88 | 129674 | 20348.22 | 2.71% |
| 2024-02-29 | 15.00 | 15.57 | 0.54 | 3.59% | 14.90 | 15.67 | 153744 | 23664.55 | 3.22% |
| 2024-02-28 | 16.01 | 15.03 | -1.12 | -6.93% | 14.98 | 16.41 | 261488 | 41473.66 | 5.47% |
| 2024-02-27 | 15.53 | 16.15 | 0.66 | 4.26% | 15.32 | 16.38 | 231253 | 36844.04 | 4.84% |
| 2024-02-26 | 15.53 | 15.49 | -0.23 | -1.46% | 15.39 | 15.87 | 195366 | 30513.66 | 4.09% |
| 2024-02-23 | 15.72 | 15.72 | 0.02 | 0.13% | 15.25 | 15.99 | 291758 | 45417.04 | 6.10% |
| 2024-02-22 | 16.00 | 15.70 | 0.50 | 3.29% | 15.51 | 16.72 | 372855 | 60190.91 | 7.80% |
| 2024-02-21 | 14.26 | 15.20 | 0.82 | 5.70% | 14.10 | 15.82 | 211874 | 31972.67 | 4.43% |
| 2024-02-20 | 14.20 | 14.38 | 0.07 | 0.49% | 13.97 | 14.68 | 173874 | 24903.37 | 3.64% |
| 2024-02-19 | 14.15 | 14.31 | 0.20 | 1.42% | 13.80 | 14.50 | 222196 | 31403.38 | 4.65% |
| 2024-02-08 | 13.54 | 14.11 | 0.35 | 2.54% | 13.50 | 14.13 | 248449 | 34300.49 | 5.20% |
| 2024-02-07 | 12.45 | 13.76 | 1.25 | 9.99% | 12.38 | 13.76 | 296599 | 40267.67 | 6.20% |
| 2024-02-06 | 11.68 | 12.51 | 0.09 | 0.72% | 11.34 | 12.96 | 182725 | 22076.97 | 3.82% |
| 2024-02-05 | 13.37 | 12.42 | -1.38 | -10.00% | 12.42 | 13.37 | 221686 | 28009.77 | 4.64% |