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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-15 | 14.98 | 14.59 | -0.29 | -1.95% | 14.56 | 15.00 | 191397 | 28132.84 | 0.26% |
| 2024-05-14 | 14.80 | 14.88 | 0.03 | 0.20% | 14.72 | 14.90 | 138886 | 20588.63 | 0.19% |
| 2024-05-13 | 14.76 | 14.85 | 0.10 | 0.68% | 14.55 | 14.94 | 211189 | 31199.77 | 0.28% |
| 2024-05-10 | 14.61 | 14.75 | 0.10 | 0.68% | 14.60 | 14.80 | 191329 | 28197.29 | 0.26% |
| 2024-05-09 | 14.60 | 14.65 | 0.06 | 0.41% | 14.56 | 14.73 | 149229 | 21847.45 | 0.20% |
| 2024-05-08 | 14.71 | 14.59 | -0.12 | -0.82% | 14.59 | 14.77 | 146468 | 21458.77 | 0.20% |
| 2024-05-07 | 14.67 | 14.71 | 0.05 | 0.34% | 14.55 | 14.78 | 194586 | 28546.95 | 0.26% |
| 2024-05-06 | 14.81 | 14.66 | 0.02 | 0.14% | 14.61 | 14.87 | 260896 | 38400.33 | 0.35% |
| 2024-04-30 | 14.81 | 14.64 | -0.27 | -1.81% | 14.62 | 14.88 | 299776 | 44113.59 | 0.40% |
| 2024-04-29 | 15.14 | 14.91 | -0.33 | -2.17% | 14.76 | 15.17 | 607457 | 90923.49 | 0.82% |
| 2024-04-26 | 14.80 | 15.24 | 0.82 | 5.69% | 14.51 | 15.24 | 579525 | 86324.30 | 0.78% |
| 2024-04-25 | 14.29 | 14.42 | 0.13 | 0.91% | 14.24 | 14.50 | 162785 | 23436.08 | 0.22% |
| 2024-04-24 | 14.37 | 14.29 | 0.00 | 0.00% | 14.18 | 14.39 | 124382 | 17768.64 | 0.17% |
| 2024-04-23 | 14.39 | 14.29 | -0.10 | -0.69% | 14.28 | 14.45 | 138239 | 19820.58 | 0.19% |
| 2024-04-22 | 14.27 | 14.39 | 0.10 | 0.70% | 14.27 | 14.49 | 166407 | 23944.35 | 0.22% |
| 2024-04-19 | 14.16 | 14.29 | 0.07 | 0.49% | 14.15 | 14.37 | 192863 | 27559.30 | 0.26% |
| 2024-04-18 | 14.03 | 14.22 | 0.19 | 1.35% | 13.93 | 14.35 | 231411 | 32854.72 | 0.31% |
| 2024-04-17 | 13.84 | 14.03 | 0.22 | 1.59% | 13.69 | 14.03 | 162109 | 22506.93 | 0.22% |
| 2024-04-16 | 13.85 | 13.81 | -0.07 | -0.50% | 13.75 | 13.98 | 155718 | 21593.80 | 0.21% |
| 2024-04-15 | 13.49 | 13.88 | 0.39 | 2.89% | 13.48 | 13.99 | 200330 | 27665.31 | 0.27% |
| 2024-04-12 | 13.65 | 13.49 | -0.14 | -1.03% | 13.45 | 13.86 | 126179 | 17226.14 | 0.17% |
| 2024-04-11 | 13.51 | 13.63 | 0.02 | 0.15% | 13.51 | 13.74 | 125232 | 17097.86 | 0.17% |
| 2024-04-10 | 13.88 | 13.61 | -0.27 | -1.95% | 13.58 | 13.90 | 142220 | 19510.69 | 0.19% |
| 2024-04-09 | 13.90 | 13.88 | -0.02 | -0.14% | 13.83 | 13.95 | 110865 | 15391.89 | 0.15% |
| 2024-04-08 | 14.02 | 13.90 | -0.25 | -1.77% | 13.84 | 14.07 | 206265 | 28772.46 | 0.28% |
| 2024-04-03 | 14.10 | 14.15 | 0.01 | 0.07% | 14.08 | 14.22 | 111850 | 15827.79 | 0.15% |
| 2024-04-02 | 14.10 | 14.14 | 0.01 | 0.07% | 14.09 | 14.23 | 137426 | 19453.11 | 0.19% |
| 2024-04-01 | 14.05 | 14.13 | 0.17 | 1.22% | 14.02 | 14.14 | 160203 | 22569.71 | 0.22% |
| 2024-03-29 | 13.84 | 13.96 | 0.12 | 0.87% | 13.81 | 14.00 | 123291 | 17165.96 | 0.17% |
| 2024-03-28 | 13.86 | 13.84 | 0.02 | 0.14% | 13.70 | 13.91 | 125595 | 17335.84 | 0.17% |
| 2024-03-27 | 13.85 | 13.82 | -0.04 | -0.29% | 13.82 | 14.00 | 101671 | 14138.29 | 0.14% |
| 2024-03-26 | 13.87 | 13.86 | -0.01 | -0.07% | 13.80 | 13.95 | 86086 | 11921.47 | 0.12% |
| 2024-03-25 | 13.97 | 13.87 | -0.13 | -0.93% | 13.80 | 14.00 | 130200 | 18079.93 | 0.18% |
| 2024-03-22 | 14.14 | 14.00 | -0.16 | -1.13% | 13.94 | 14.17 | 123046 | 17267.36 | 0.17% |
| 2024-03-21 | 14.11 | 14.16 | 0.11 | 0.78% | 14.07 | 14.28 | 133290 | 18870.90 | 0.18% |
| 2024-03-20 | 14.00 | 14.05 | 0.01 | 0.07% | 13.97 | 14.11 | 92678 | 13014.59 | 0.12% |
| 2024-03-19 | 14.22 | 14.04 | -0.20 | -1.40% | 14.04 | 14.24 | 109851 | 15508.55 | 0.15% |
| 2024-03-18 | 14.03 | 14.24 | 0.21 | 1.50% | 14.03 | 14.30 | 201865 | 28683.90 | 0.27% |
| 2024-03-15 | 13.87 | 14.03 | 0.11 | 0.79% | 13.87 | 14.03 | 105531 | 14736.38 | 0.14% |
| 2024-03-14 | 14.01 | 13.92 | -0.12 | -0.85% | 13.87 | 14.09 | 117848 | 16456.61 | 0.16% |
| 2024-03-13 | 14.16 | 14.04 | -0.15 | -1.06% | 13.96 | 14.19 | 121094 | 17008.89 | 0.16% |
| 2024-03-12 | 14.25 | 14.19 | 0.02 | 0.14% | 14.08 | 14.32 | 151952 | 21526.38 | 0.20% |
| 2024-03-11 | 13.99 | 14.17 | 0.20 | 1.43% | 13.98 | 14.19 | 160792 | 22676.08 | 0.22% |
| 2024-03-08 | 13.96 | 13.97 | 0.01 | 0.07% | 13.92 | 14.05 | 125256 | 17499.89 | 0.17% |
| 2024-03-07 | 14.05 | 13.96 | -0.11 | -0.78% | 13.92 | 14.13 | 150331 | 21077.41 | 0.20% |
| 2024-03-06 | 14.14 | 14.07 | -0.07 | -0.50% | 14.00 | 14.20 | 170125 | 23983.97 | 0.23% |
| 2024-03-05 | 14.00 | 14.14 | 0.11 | 0.78% | 13.96 | 14.15 | 207855 | 29280.55 | 0.28% |
| 2024-03-04 | 14.08 | 14.03 | -0.03 | -0.21% | 13.98 | 14.18 | 155157 | 21830.29 | 0.21% |
| 2024-03-01 | 14.09 | 14.06 | -0.04 | -0.28% | 13.99 | 14.15 | 220831 | 31056.98 | 0.30% |
| 2024-02-29 | 13.88 | 14.10 | 0.17 | 1.22% | 13.86 | 14.10 | 217643 | 30422.78 | 0.29% |
| 2024-02-28 | 14.10 | 13.93 | -0.12 | -0.85% | 13.93 | 14.25 | 229791 | 32418.40 | 0.31% |
| 2024-02-27 | 13.92 | 14.05 | 0.11 | 0.79% | 13.90 | 14.05 | 142265 | 19884.46 | 0.19% |
| 2024-02-26 | 14.08 | 13.94 | -0.18 | -1.27% | 13.92 | 14.11 | 166610 | 23334.17 | 0.22% |
| 2024-02-23 | 14.11 | 14.12 | -0.05 | -0.35% | 14.05 | 14.21 | 163971 | 23154.45 | 0.22% |
| 2024-02-22 | 14.05 | 14.17 | 0.07 | 0.50% | 14.01 | 14.23 | 206236 | 29080.99 | 0.28% |
| 2024-02-21 | 14.05 | 14.10 | -0.04 | -0.28% | 13.96 | 14.36 | 313337 | 44469.48 | 0.42% |
| 2024-02-20 | 13.80 | 14.14 | 0.33 | 2.39% | 13.77 | 14.25 | 258841 | 36338.79 | 0.35% |
| 2024-02-19 | 13.80 | 13.81 | -0.13 | -0.93% | 13.56 | 13.88 | 258344 | 35538.29 | 0.35% |
| 2024-02-08 | 13.92 | 13.94 | 0.06 | 0.43% | 13.80 | 14.09 | 284529 | 39573.82 | 0.38% |
| 2024-02-07 | 13.96 | 13.88 | -0.11 | -0.79% | 13.72 | 13.98 | 310662 | 43030.26 | 0.42% |
| 2024-02-06 | 13.40 | 13.99 | 0.43 | 3.17% | 13.25 | 14.08 | 360720 | 49574.86 | 0.49% |
| 2024-02-05 | 13.21 | 13.56 | 0.34 | 2.57% | 13.06 | 13.65 | 359086 | 47923.49 | 0.48% |