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 | 14.39 | 14.40 | 0.01 | 0.07% | 14.16 | 14.42 | 233903 | 33420.32 | 2.20% |
| 2024-05-13 | 14.22 | 14.39 | 0.08 | 0.56% | 13.96 | 14.47 | 288362 | 41156.39 | 2.72% |
| 2024-05-10 | 14.12 | 14.31 | 0.22 | 1.56% | 13.99 | 14.36 | 295639 | 41992.93 | 2.79% |
| 2024-05-09 | 13.94 | 14.09 | 0.15 | 1.08% | 13.94 | 14.17 | 183344 | 25801.44 | 1.73% |
| 2024-05-08 | 14.14 | 13.94 | -0.30 | -2.11% | 13.91 | 14.17 | 189053 | 26506.08 | 1.78% |
| 2024-05-07 | 14.32 | 14.24 | -0.11 | -0.77% | 14.16 | 14.39 | 229645 | 32737.24 | 2.16% |
| 2024-05-06 | 14.52 | 14.35 | 0.01 | 0.07% | 14.17 | 14.55 | 333788 | 47956.59 | 3.15% |
| 2024-04-30 | 14.50 | 14.34 | -0.36 | -2.45% | 14.30 | 14.73 | 362542 | 52452.86 | 3.42% |
| 2024-04-29 | 14.10 | 14.70 | 0.50 | 3.52% | 14.02 | 14.70 | 657611 | 94548.52 | 6.20% |
| 2024-04-26 | 13.65 | 14.20 | 1.07 | 8.15% | 13.38 | 14.44 | 647933 | 89917.64 | 6.11% |
| 2024-04-25 | 13.20 | 13.13 | -0.18 | -1.35% | 13.06 | 13.30 | 190791 | 25112.54 | 1.80% |
| 2024-04-24 | 13.45 | 13.31 | -0.05 | -0.37% | 13.22 | 13.78 | 297833 | 40143.64 | 2.81% |
| 2024-04-23 | 13.26 | 13.36 | 0.17 | 1.29% | 13.21 | 13.40 | 189113 | 25203.83 | 1.78% |
| 2024-04-22 | 13.14 | 13.19 | -0.08 | -0.60% | 13.09 | 13.43 | 165209 | 21879.35 | 1.56% |
| 2024-04-19 | 13.20 | 13.27 | 0.05 | 0.38% | 13.13 | 13.44 | 238036 | 31650.49 | 2.24% |
| 2024-04-18 | 12.83 | 13.22 | 0.32 | 2.48% | 12.76 | 13.67 | 391578 | 52084.43 | 3.69% |
| 2024-04-17 | 12.61 | 12.90 | 0.35 | 2.79% | 12.61 | 12.92 | 216479 | 27733.92 | 2.04% |
| 2024-04-16 | 13.10 | 12.55 | -0.73 | -5.50% | 12.51 | 13.20 | 275024 | 35348.96 | 2.59% |
| 2024-04-15 | 13.00 | 13.28 | 0.27 | 2.08% | 12.76 | 13.47 | 325452 | 42948.84 | 3.07% |
| 2024-04-12 | 13.43 | 13.01 | -0.38 | -2.84% | 12.99 | 13.50 | 227425 | 29972.11 | 2.14% |
| 2024-04-11 | 13.31 | 13.39 | 0.01 | 0.07% | 13.25 | 13.63 | 177841 | 23999.19 | 1.68% |
| 2024-04-10 | 13.78 | 13.38 | -0.40 | -2.90% | 13.31 | 13.79 | 186202 | 25067.32 | 1.76% |
| 2024-04-09 | 13.68 | 13.78 | 0.08 | 0.58% | 13.59 | 13.80 | 148488 | 20357.30 | 1.40% |
| 2024-04-08 | 13.61 | 13.70 | -0.20 | -1.44% | 13.42 | 14.05 | 218370 | 30071.63 | 2.06% |
| 2024-04-03 | 14.04 | 13.90 | -0.14 | -1.00% | 13.89 | 14.21 | 193786 | 27208.89 | 1.83% |
| 2024-04-02 | 14.25 | 14.04 | -0.28 | -1.96% | 13.95 | 14.28 | 221628 | 31244.06 | 2.09% |
| 2024-04-01 | 14.35 | 14.32 | 0.16 | 1.13% | 14.05 | 14.44 | 335658 | 47670.43 | 3.16% |
| 2024-03-29 | 13.83 | 14.16 | 0.34 | 2.46% | 13.58 | 14.16 | 342991 | 47564.91 | 3.23% |
| 2024-03-28 | 13.72 | 13.82 | 0.15 | 1.10% | 13.72 | 14.06 | 281018 | 38947.62 | 2.65% |
| 2024-03-27 | 14.34 | 13.67 | -0.77 | -5.33% | 13.65 | 14.38 | 332863 | 46407.97 | 3.14% |
| 2024-03-26 | 14.24 | 14.44 | 0.24 | 1.69% | 14.24 | 14.84 | 369737 | 53746.86 | 3.49% |
| 2024-03-25 | 14.78 | 14.20 | -0.78 | -5.21% | 14.17 | 14.78 | 426927 | 61886.19 | 4.02% |
| 2024-03-22 | 15.45 | 14.98 | -0.50 | -3.23% | 14.96 | 15.48 | 433882 | 65830.00 | 4.09% |
| 2024-03-21 | 15.37 | 15.48 | 0.07 | 0.45% | 15.31 | 15.65 | 437390 | 67695.66 | 4.12% |
| 2024-03-20 | 15.27 | 15.41 | -0.01 | -0.06% | 15.11 | 15.49 | 484863 | 74160.77 | 4.57% |
| 2024-03-19 | 15.67 | 15.42 | -0.25 | -1.60% | 15.42 | 16.06 | 643306 | 101350.03 | 6.06% |
| 2024-03-18 | 15.31 | 15.67 | 0.47 | 3.09% | 15.24 | 16.60 | 819893 | 129229.81 | 7.73% |
| 2024-03-15 | 15.06 | 15.20 | 0.05 | 0.33% | 14.89 | 15.20 | 466958 | 70306.60 | 4.40% |
| 2024-03-14 | 14.75 | 15.15 | 0.32 | 2.16% | 14.68 | 15.26 | 703928 | 105846.64 | 6.64% |
| 2024-03-13 | 14.80 | 14.83 | 0.05 | 0.34% | 14.60 | 14.95 | 462004 | 68360.26 | 4.35% |
| 2024-03-12 | 14.81 | 14.78 | 0.07 | 0.48% | 14.61 | 14.93 | 408709 | 60313.63 | 3.85% |
| 2024-03-11 | 14.59 | 14.71 | 0.15 | 1.03% | 14.51 | 14.75 | 381172 | 55706.82 | 3.59% |
| 2024-03-08 | 14.43 | 14.56 | 0.08 | 0.55% | 14.43 | 14.76 | 310680 | 45327.46 | 2.93% |
| 2024-03-07 | 14.76 | 14.48 | -0.33 | -2.23% | 14.42 | 14.92 | 466816 | 68475.88 | 4.40% |
| 2024-03-06 | 14.83 | 14.81 | -0.21 | -1.40% | 14.57 | 15.18 | 482363 | 71800.66 | 4.55% |
| 2024-03-05 | 15.15 | 15.02 | -0.38 | -2.47% | 14.86 | 15.30 | 572597 | 85998.68 | 5.40% |
| 2024-03-04 | 14.71 | 15.40 | 0.55 | 3.70% | 14.57 | 15.70 | 842526 | 127219.33 | 7.94% |
| 2024-03-01 | 14.70 | 14.85 | 0.06 | 0.41% | 14.53 | 15.05 | 614667 | 90633.70 | 5.79% |
| 2024-02-29 | 14.03 | 14.79 | 0.49 | 3.43% | 14.03 | 14.80 | 682175 | 99157.89 | 6.43% |
| 2024-02-28 | 14.70 | 14.30 | -0.28 | -1.92% | 14.26 | 15.31 | 1154215 | 171725.06 | 10.88% |
| 2024-02-27 | 14.17 | 14.58 | 0.31 | 2.17% | 14.16 | 14.58 | 533417 | 76741.94 | 5.03% |
| 2024-02-26 | 14.34 | 14.27 | -0.23 | -1.59% | 14.23 | 14.52 | 530020 | 76052.30 | 5.00% |
| 2024-02-23 | 14.60 | 14.50 | -0.10 | -0.68% | 14.37 | 14.85 | 780634 | 113642.33 | 7.36% |
| 2024-02-22 | 13.89 | 14.60 | 0.52 | 3.69% | 13.85 | 14.60 | 857465 | 123230.68 | 8.08% |
| 2024-02-21 | 13.70 | 14.08 | -0.09 | -0.64% | 13.62 | 14.78 | 995406 | 140773.70 | 9.38% |
| 2024-02-20 | 13.15 | 14.17 | 0.92 | 6.94% | 13.04 | 14.57 | 1042166 | 143741.48 | 9.82% |
| 2024-02-19 | 12.81 | 13.25 | 0.19 | 1.45% | 12.51 | 13.25 | 619605 | 80577.98 | 5.84% |
| 2024-02-08 | 12.70 | 13.06 | 0.70 | 5.66% | 12.66 | 13.43 | 733654 | 95928.45 | 6.92% |
| 2024-02-07 | 12.46 | 12.36 | -0.33 | -2.60% | 12.20 | 12.95 | 664689 | 83999.38 | 6.27% |
| 2024-02-06 | 11.67 | 12.69 | 0.49 | 4.02% | 11.30 | 13.04 | 763035 | 93010.14 | 7.19% |
| 2024-02-05 | 13.18 | 12.20 | -1.35 | -9.96% | 12.20 | 13.37 | 791293 | 99856.95 | 7.46% |