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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-17 | 13.68 | 13.41 | -0.27 | -1.97% | 13.20 | 13.72 | 132734 | 17692.14 | 1.48% |
| 2024-05-16 | 13.70 | 13.68 | -0.02 | -0.15% | 13.62 | 13.97 | 96204 | 13257.72 | 1.07% |
| 2024-05-15 | 14.04 | 13.70 | -0.33 | -2.35% | 13.61 | 14.04 | 78552 | 10828.96 | 0.88% |
| 2024-05-14 | 13.88 | 14.03 | 0.25 | 1.81% | 13.86 | 14.13 | 75721 | 10600.31 | 0.85% |
| 2024-05-13 | 14.49 | 13.78 | -0.64 | -4.44% | 13.65 | 14.49 | 149326 | 20763.08 | 1.67% |
| 2024-05-10 | 14.68 | 14.42 | -0.20 | -1.37% | 14.38 | 14.87 | 72750 | 10571.78 | 0.81% |
| 2024-05-09 | 14.52 | 14.62 | 0.10 | 0.69% | 14.46 | 14.77 | 75826 | 11111.10 | 0.85% |
| 2024-05-08 | 15.10 | 14.52 | -0.59 | -3.90% | 14.44 | 15.10 | 106885 | 15613.94 | 1.19% |
| 2024-05-07 | 15.06 | 15.11 | 0.05 | 0.33% | 15.00 | 15.46 | 120298 | 18265.04 | 1.34% |
| 2024-05-06 | 15.17 | 15.06 | 0.32 | 2.17% | 14.94 | 15.73 | 170027 | 26153.19 | 1.90% |
| 2024-04-30 | 14.99 | 14.74 | -0.23 | -1.54% | 14.50 | 15.15 | 81514 | 11988.48 | 0.91% |
| 2024-04-29 | 14.12 | 14.97 | 0.96 | 6.85% | 14.09 | 15.28 | 229026 | 33970.29 | 2.56% |
| 2024-04-26 | 13.36 | 14.01 | 0.55 | 4.09% | 13.33 | 14.24 | 179432 | 24882.62 | 2.00% |
| 2024-04-25 | 13.80 | 13.46 | -0.63 | -4.47% | 12.90 | 13.81 | 262815 | 35075.09 | 2.93% |
| 2024-04-24 | 13.71 | 14.09 | 0.20 | 1.44% | 13.31 | 14.41 | 178366 | 24644.09 | 1.99% |
| 2024-04-23 | 13.77 | 13.89 | 0.18 | 1.31% | 13.77 | 14.15 | 106866 | 14860.63 | 1.19% |
| 2024-04-22 | 13.88 | 13.71 | -0.38 | -2.70% | 13.51 | 14.02 | 113520 | 15631.38 | 1.27% |
| 2024-04-19 | 14.38 | 14.09 | -0.54 | -3.69% | 13.95 | 14.63 | 193122 | 27429.56 | 2.16% |
| 2024-04-18 | 15.34 | 14.63 | -0.85 | -5.49% | 14.56 | 15.37 | 199798 | 29811.15 | 2.23% |
| 2024-04-17 | 15.01 | 15.48 | 0.29 | 1.91% | 15.01 | 15.95 | 202339 | 31419.81 | 2.26% |
| 2024-04-16 | 14.55 | 15.19 | 0.39 | 2.64% | 14.45 | 15.38 | 207011 | 31037.18 | 2.31% |
| 2024-04-15 | 14.88 | 14.80 | -0.11 | -0.74% | 14.51 | 15.08 | 115588 | 17100.72 | 1.29% |
| 2024-04-12 | 14.70 | 14.91 | 0.17 | 1.15% | 14.65 | 15.19 | 149118 | 22240.45 | 1.66% |
| 2024-04-11 | 14.02 | 14.74 | 0.61 | 4.32% | 13.99 | 15.23 | 214853 | 31665.31 | 2.40% |
| 2024-04-10 | 14.21 | 14.13 | -0.07 | -0.49% | 13.91 | 14.34 | 116314 | 16442.98 | 1.30% |
| 2024-04-09 | 14.58 | 14.20 | -0.38 | -2.61% | 14.07 | 14.69 | 126258 | 17994.24 | 1.41% |
| 2024-04-08 | 14.93 | 14.58 | -0.30 | -2.02% | 14.50 | 14.99 | 92460 | 13603.49 | 1.03% |
| 2024-04-03 | 15.14 | 14.88 | -0.37 | -2.43% | 14.73 | 15.18 | 101101 | 15087.44 | 1.13% |
| 2024-04-02 | 15.75 | 15.25 | -0.67 | -4.21% | 15.09 | 15.88 | 150635 | 23021.70 | 1.68% |
| 2024-04-01 | 15.28 | 15.92 | 0.72 | 4.74% | 15.26 | 15.99 | 144160 | 22451.58 | 1.61% |
| 2024-03-29 | 15.53 | 15.20 | -0.55 | -3.49% | 15.00 | 15.55 | 118287 | 17987.59 | 1.32% |
| 2024-03-28 | 15.61 | 15.75 | 0.30 | 1.94% | 15.43 | 16.02 | 127450 | 20128.15 | 1.42% |
| 2024-03-27 | 15.84 | 15.45 | -0.40 | -2.52% | 15.10 | 16.27 | 191014 | 29631.56 | 2.13% |
| 2024-03-26 | 16.21 | 15.85 | -0.20 | -1.25% | 15.83 | 16.53 | 206178 | 33364.18 | 2.30% |
| 2024-03-25 | 17.63 | 16.05 | -1.54 | -8.75% | 15.98 | 17.63 | 313845 | 52184.70 | 3.50% |
| 2024-03-22 | 17.03 | 17.59 | 0.24 | 1.38% | 16.90 | 17.84 | 202508 | 35222.41 | 2.26% |
| 2024-03-21 | 18.10 | 17.35 | -0.33 | -1.87% | 17.21 | 18.58 | 281721 | 50248.71 | 3.14% |
| 2024-03-20 | 16.83 | 17.68 | 0.87 | 5.18% | 16.76 | 17.99 | 229886 | 40126.74 | 2.57% |
| 2024-03-19 | 16.97 | 16.81 | -0.15 | -0.88% | 16.75 | 17.77 | 247063 | 42705.98 | 2.76% |
| 2024-03-18 | 16.47 | 16.96 | 0.55 | 3.35% | 16.33 | 17.08 | 208874 | 35154.04 | 2.33% |
| 2024-03-15 | 16.77 | 16.41 | -0.27 | -1.62% | 16.03 | 17.02 | 225115 | 36995.02 | 2.51% |
| 2024-03-14 | 16.70 | 16.68 | -0.38 | -2.23% | 16.36 | 17.30 | 321433 | 53756.04 | 3.59% |
| 2024-03-13 | 16.11 | 17.06 | 1.16 | 7.30% | 15.81 | 17.49 | 395680 | 66523.05 | 4.42% |
| 2024-03-12 | 16.68 | 15.90 | -0.77 | -4.62% | 15.76 | 16.76 | 237946 | 38396.34 | 2.66% |
| 2024-03-11 | 16.03 | 16.67 | 0.08 | 0.48% | 15.92 | 17.47 | 355787 | 59323.20 | 3.97% |
| 2024-03-08 | 15.03 | 16.59 | 1.51 | 10.01% | 14.94 | 16.59 | 295579 | 46872.16 | 3.30% |
| 2024-03-07 | 15.39 | 15.08 | -0.32 | -2.08% | 15.08 | 16.13 | 265779 | 41189.63 | 2.97% |
| 2024-03-06 | 15.51 | 15.40 | -0.72 | -4.47% | 14.83 | 15.77 | 339975 | 52139.36 | 3.79% |
| 2024-03-05 | 15.70 | 16.12 | 0.92 | 6.05% | 15.50 | 16.72 | 591602 | 95549.98 | 6.60% |
| 2024-03-04 | 15.00 | 15.20 | 1.38 | 9.99% | 14.36 | 15.20 | 365405 | 54526.43 | 4.08% |
| 2024-03-01 | 13.51 | 13.82 | 0.30 | 2.22% | 13.22 | 13.92 | 150808 | 20442.68 | 1.68% |
| 2024-02-29 | 13.02 | 13.52 | 0.46 | 3.52% | 13.02 | 13.66 | 170098 | 22731.94 | 1.90% |
| 2024-02-28 | 14.00 | 13.06 | -0.83 | -5.98% | 13.02 | 14.59 | 217875 | 30265.54 | 2.43% |
| 2024-02-27 | 13.28 | 13.89 | 0.59 | 4.44% | 13.11 | 13.96 | 194619 | 26569.69 | 2.17% |
| 2024-02-26 | 13.22 | 13.30 | 0.00 | 0.00% | 13.00 | 13.49 | 198275 | 26192.18 | 2.21% |
| 2024-02-23 | 13.31 | 13.30 | 0.21 | 1.60% | 12.77 | 13.36 | 225124 | 29435.37 | 2.51% |
| 2024-02-22 | 12.37 | 13.09 | 0.53 | 4.22% | 12.33 | 13.15 | 235327 | 30289.01 | 2.63% |
| 2024-02-21 | 12.20 | 12.56 | 0.00 | 0.00% | 12.06 | 12.70 | 196307 | 24394.47 | 2.19% |
| 2024-02-20 | 12.15 | 12.56 | 0.20 | 1.62% | 12.04 | 13.02 | 207396 | 26062.31 | 2.32% |
| 2024-02-19 | 11.85 | 12.36 | 0.84 | 7.29% | 11.73 | 12.46 | 208189 | 25322.42 | 2.32% |