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 | 14.86 | 14.87 | 0.05 | 0.34% | 14.85 | 15.05 | 17081 | 2548.35 | 0.82% |
| 2024-05-13 | 15.10 | 14.82 | -0.38 | -2.50% | 14.76 | 15.10 | 21833 | 3256.46 | 1.05% |
| 2024-05-10 | 15.45 | 15.20 | -0.12 | -0.78% | 15.06 | 15.46 | 17548 | 2667.89 | 0.84% |
| 2024-05-09 | 15.20 | 15.32 | 0.14 | 0.92% | 15.20 | 15.50 | 17800 | 2740.05 | 0.86% |
| 2024-05-08 | 15.55 | 15.18 | -0.50 | -3.19% | 15.17 | 15.65 | 23894 | 3670.80 | 1.15% |
| 2024-05-07 | 15.42 | 15.68 | 0.17 | 1.10% | 15.42 | 15.79 | 28195 | 4406.03 | 1.36% |
| 2024-05-06 | 15.18 | 15.51 | 0.49 | 3.26% | 15.18 | 15.53 | 29953 | 4613.65 | 1.44% |
| 2024-04-30 | 15.39 | 15.02 | -0.30 | -1.96% | 15.01 | 15.60 | 30656 | 4663.36 | 1.47% |
| 2024-04-29 | 14.80 | 15.32 | -0.13 | -0.84% | 14.54 | 15.37 | 55516 | 8365.40 | 2.67% |
| 2024-04-26 | 15.50 | 15.45 | -0.15 | -0.96% | 15.40 | 15.67 | 42811 | 6654.50 | 2.06% |
| 2024-04-25 | 15.69 | 15.60 | -0.07 | -0.45% | 15.50 | 15.77 | 23964 | 3751.88 | 1.15% |
| 2024-04-24 | 15.36 | 15.67 | 0.36 | 2.35% | 15.26 | 15.67 | 32380 | 5020.67 | 1.56% |
| 2024-04-23 | 15.04 | 15.31 | 0.10 | 0.66% | 15.04 | 15.36 | 26257 | 4006.23 | 1.26% |
| 2024-04-22 | 15.15 | 15.21 | 0.03 | 0.20% | 14.76 | 15.37 | 23824 | 3610.47 | 1.15% |
| 2024-04-19 | 15.33 | 15.18 | -0.11 | -0.72% | 15.06 | 15.40 | 25642 | 3893.23 | 1.23% |
| 2024-04-18 | 15.20 | 15.29 | 0.00 | 0.00% | 15.03 | 15.54 | 31972 | 4894.16 | 1.54% |
| 2024-04-17 | 14.33 | 15.29 | 1.06 | 7.45% | 14.33 | 15.32 | 44808 | 6735.90 | 2.15% |
| 2024-04-16 | 14.82 | 14.23 | -0.90 | -5.95% | 14.16 | 15.11 | 46300 | 6658.80 | 2.23% |
| 2024-04-15 | 15.79 | 15.13 | -0.67 | -4.24% | 14.78 | 15.86 | 48125 | 7325.17 | 2.31% |
| 2024-04-12 | 15.69 | 15.80 | 0.11 | 0.70% | 15.60 | 15.98 | 29749 | 4687.74 | 1.43% |
| 2024-04-11 | 15.78 | 15.69 | 0.15 | 0.97% | 15.50 | 15.88 | 37062 | 5824.34 | 1.78% |
| 2024-04-10 | 16.24 | 15.54 | -0.68 | -4.19% | 15.35 | 16.28 | 48434 | 7592.53 | 2.33% |
| 2024-04-09 | 16.01 | 16.22 | 0.37 | 2.33% | 15.80 | 16.24 | 39586 | 6359.69 | 1.90% |
| 2024-04-08 | 16.38 | 15.85 | -0.66 | -4.00% | 15.85 | 16.50 | 43460 | 7015.61 | 2.09% |
| 2024-04-03 | 16.75 | 16.51 | -0.24 | -1.43% | 16.40 | 16.78 | 38870 | 6445.20 | 1.87% |
| 2024-04-02 | 17.18 | 16.75 | -0.30 | -1.76% | 16.66 | 17.18 | 48783 | 8206.59 | 2.35% |
| 2024-04-01 | 16.49 | 17.05 | 0.54 | 3.27% | 16.37 | 17.09 | 80359 | 13501.65 | 3.86% |
| 2024-03-29 | 16.54 | 16.51 | -0.46 | -2.71% | 15.61 | 16.80 | 121404 | 19598.20 | 5.84% |
| 2024-03-28 | 16.40 | 16.97 | 0.44 | 2.66% | 16.38 | 17.17 | 58823 | 9944.45 | 2.83% |
| 2024-03-27 | 16.70 | 16.53 | -0.27 | -1.61% | 16.52 | 17.10 | 61128 | 10296.13 | 2.94% |
| 2024-03-26 | 16.88 | 16.80 | -0.08 | -0.47% | 16.45 | 16.97 | 59647 | 9988.58 | 2.87% |
| 2024-03-25 | 17.17 | 16.88 | -0.47 | -2.71% | 16.86 | 17.58 | 71414 | 12327.41 | 3.43% |
| 2024-03-22 | 18.15 | 17.35 | -0.68 | -3.77% | 17.30 | 18.19 | 93056 | 16406.64 | 4.48% |
| 2024-03-21 | 17.69 | 18.03 | 0.34 | 1.92% | 17.46 | 18.12 | 104931 | 18700.48 | 5.05% |
| 2024-03-20 | 17.52 | 17.69 | 0.24 | 1.38% | 17.35 | 17.74 | 92641 | 16256.66 | 4.46% |
| 2024-03-19 | 17.15 | 17.45 | 0.39 | 2.29% | 17.06 | 17.80 | 142242 | 24896.91 | 6.84% |
| 2024-03-18 | 16.91 | 17.06 | 0.22 | 1.31% | 16.72 | 17.10 | 80198 | 13612.45 | 3.86% |
| 2024-03-15 | 16.69 | 16.84 | 0.07 | 0.42% | 16.45 | 16.87 | 64761 | 10817.75 | 3.11% |
| 2024-03-14 | 17.26 | 16.77 | -0.53 | -3.06% | 16.63 | 17.26 | 88350 | 14941.10 | 4.25% |
| 2024-03-13 | 16.86 | 17.30 | 0.42 | 2.49% | 16.70 | 17.41 | 124966 | 21314.75 | 6.01% |
| 2024-03-12 | 16.60 | 16.88 | 0.11 | 0.66% | 16.57 | 16.90 | 96731 | 16234.45 | 4.65% |
| 2024-03-11 | 16.90 | 16.77 | -0.08 | -0.47% | 16.30 | 16.91 | 111141 | 18369.39 | 5.35% |
| 2024-03-08 | 17.18 | 16.85 | -0.51 | -2.94% | 16.67 | 17.18 | 125648 | 21156.94 | 6.04% |
| 2024-03-07 | 16.91 | 17.36 | 0.64 | 3.83% | 16.79 | 17.42 | 201353 | 34413.40 | 9.68% |
| 2024-03-06 | 16.77 | 16.72 | -0.35 | -2.05% | 16.58 | 17.14 | 182374 | 30700.54 | 8.77% |
| 2024-03-05 | 17.07 | 17.07 | -1.90 | -10.02% | 17.07 | 18.02 | 351305 | 60424.53 | 16.90% |
| 2024-03-04 | 18.97 | 18.97 | -2.11 | -10.01% | 18.97 | 18.97 | 17172 | 3257.53 | 0.83% |
| 2024-03-01 | 22.17 | 21.08 | 0.93 | 4.62% | 20.40 | 22.17 | 474082 | 103977.99 | 22.80% |
| 2024-02-29 | 20.15 | 20.15 | 1.83 | 9.99% | 20.15 | 20.15 | 28800 | 5803.16 | 1.39% |
| 2024-02-28 | 17.08 | 18.32 | 1.67 | 10.03% | 17.05 | 18.32 | 147613 | 26842.28 | 7.10% |
| 2024-02-27 | 15.99 | 16.65 | 0.00 | 0.00% | 15.90 | 16.70 | 119030 | 19569.54 | 5.72% |
| 2024-02-26 | 15.67 | 16.65 | 0.54 | 3.35% | 15.49 | 17.72 | 185070 | 30252.45 | 8.90% |
| 2024-02-23 | 14.91 | 16.11 | 1.45 | 9.89% | 14.69 | 16.13 | 180030 | 28486.38 | 8.66% |
| 2024-02-22 | 14.25 | 14.66 | 0.20 | 1.38% | 13.95 | 14.77 | 107882 | 15513.34 | 5.19% |
| 2024-02-21 | 13.46 | 14.46 | 0.80 | 5.86% | 13.44 | 15.03 | 136020 | 19888.52 | 6.54% |
| 2024-02-20 | 13.10 | 13.66 | 0.44 | 3.33% | 12.91 | 13.75 | 48154 | 6447.02 | 2.32% |
| 2024-02-19 | 13.01 | 13.22 | 0.38 | 2.96% | 12.49 | 13.46 | 65992 | 8636.17 | 3.17% |
| 2024-02-08 | 11.61 | 12.84 | 1.17 | 10.03% | 11.40 | 12.84 | 71207 | 8622.03 | 3.42% |
| 2024-02-07 | 11.80 | 11.67 | 0.01 | 0.09% | 11.28 | 12.23 | 57437 | 6744.87 | 2.76% |
| 2024-02-06 | 10.98 | 11.66 | 0.40 | 3.55% | 10.35 | 11.99 | 53076 | 5876.39 | 2.55% |
| 2024-02-05 | 12.26 | 11.26 | -1.25 | -9.99% | 11.26 | 12.49 | 52074 | 5955.89 | 2.50% |