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 | 14.30 | 14.34 | 0.13 | 0.91% | 14.11 | 14.37 | 16115 | 2293.18 | 0.89% |
| 2024-05-16 | 14.33 | 14.21 | -0.01 | -0.07% | 14.18 | 14.41 | 16642 | 2379.66 | 0.92% |
| 2024-05-15 | 14.42 | 14.22 | -0.16 | -1.11% | 14.19 | 14.45 | 13557 | 1938.13 | 0.75% |
| 2024-05-14 | 14.26 | 14.38 | 0.13 | 0.91% | 14.25 | 14.49 | 13603 | 1957.75 | 0.75% |
| 2024-05-13 | 14.66 | 14.25 | -0.35 | -2.40% | 14.21 | 14.66 | 19732 | 2827.89 | 1.09% |
| 2024-05-10 | 14.89 | 14.60 | -0.24 | -1.62% | 14.55 | 14.89 | 20181 | 2956.43 | 1.12% |
| 2024-05-09 | 14.62 | 14.84 | 0.26 | 1.78% | 14.59 | 14.90 | 24035 | 3560.68 | 1.33% |
| 2024-05-08 | 14.85 | 14.58 | -0.27 | -1.82% | 14.57 | 14.87 | 17859 | 2623.62 | 0.99% |
| 2024-05-07 | 14.81 | 14.85 | 0.10 | 0.68% | 14.70 | 14.86 | 19330 | 2862.57 | 1.07% |
| 2024-05-06 | 14.80 | 14.75 | 0.13 | 0.89% | 14.70 | 14.84 | 19762 | 2918.93 | 1.09% |
| 2024-04-30 | 14.71 | 14.62 | -0.06 | -0.41% | 14.44 | 14.76 | 20816 | 3035.52 | 1.15% |
| 2024-04-29 | 14.52 | 14.68 | 0.33 | 2.30% | 14.36 | 14.76 | 28085 | 4108.33 | 1.55% |
| 2024-04-26 | 14.05 | 14.35 | 0.23 | 1.63% | 13.99 | 14.40 | 25337 | 3610.01 | 1.40% |
| 2024-04-25 | 14.10 | 14.12 | 0.05 | 0.36% | 14.02 | 14.23 | 18449 | 2608.56 | 1.02% |
| 2024-04-24 | 13.92 | 14.07 | 0.18 | 1.30% | 13.84 | 14.08 | 20211 | 2829.19 | 1.12% |
| 2024-04-23 | 13.77 | 13.89 | -0.01 | -0.07% | 13.60 | 14.04 | 29863 | 4138.35 | 1.65% |
| 2024-04-22 | 13.85 | 13.90 | 0.02 | 0.14% | 13.54 | 14.08 | 17029 | 2363.36 | 1.89% |
| 2024-04-19 | 13.95 | 13.88 | -0.14 | -1.00% | 13.71 | 14.10 | 18691 | 2596.16 | 2.08% |
| 2024-04-18 | 14.35 | 14.02 | -0.22 | -1.54% | 13.94 | 14.35 | 22532 | 3178.16 | 2.50% |
| 2024-04-17 | 13.45 | 14.24 | 1.06 | 8.04% | 13.45 | 14.24 | 39586 | 5533.34 | 4.40% |
| 2024-04-16 | 14.06 | 13.18 | -1.04 | -7.31% | 13.16 | 14.15 | 43828 | 5926.10 | 4.87% |
| 2024-04-15 | 14.76 | 14.22 | -0.54 | -3.66% | 14.02 | 14.89 | 36870 | 5300.60 | 4.10% |
| 2024-04-12 | 14.93 | 14.76 | -0.16 | -1.07% | 14.70 | 15.07 | 29509 | 4390.77 | 3.28% |
| 2024-04-11 | 14.52 | 14.92 | 0.29 | 1.98% | 14.52 | 15.02 | 34321 | 5090.76 | 3.81% |
| 2024-04-10 | 14.86 | 14.63 | -0.23 | -1.55% | 14.52 | 15.03 | 24015 | 3544.62 | 2.67% |
| 2024-04-09 | 14.64 | 14.86 | 0.26 | 1.78% | 14.58 | 14.86 | 19351 | 2851.10 | 2.15% |
| 2024-04-08 | 14.84 | 14.60 | -0.30 | -2.01% | 14.52 | 14.86 | 23626 | 3469.34 | 2.63% |
| 2024-04-03 | 15.05 | 14.90 | -0.18 | -1.19% | 14.80 | 15.05 | 22086 | 3291.50 | 2.45% |
| 2024-04-02 | 15.29 | 15.08 | -0.13 | -0.85% | 14.98 | 15.30 | 25363 | 3829.78 | 2.82% |
| 2024-04-01 | 15.05 | 15.21 | 0.27 | 1.81% | 14.90 | 15.21 | 33305 | 5035.59 | 3.70% |
| 2024-03-29 | 14.85 | 14.94 | 0.18 | 1.22% | 14.67 | 15.04 | 29710 | 4412.49 | 3.30% |
| 2024-03-28 | 14.40 | 14.76 | 0.32 | 2.22% | 14.36 | 14.94 | 37900 | 5583.16 | 4.21% |
| 2024-03-27 | 14.90 | 14.44 | -0.46 | -3.09% | 14.44 | 14.95 | 32449 | 4759.60 | 3.61% |
| 2024-03-26 | 15.07 | 14.90 | -0.22 | -1.46% | 14.67 | 15.20 | 41987 | 6266.73 | 4.67% |
| 2024-03-25 | 15.96 | 15.12 | -0.73 | -4.61% | 15.09 | 15.98 | 54308 | 8386.87 | 6.03% |
| 2024-03-22 | 16.18 | 15.85 | -0.45 | -2.76% | 15.76 | 16.26 | 56404 | 8993.37 | 6.27% |
| 2024-03-21 | 16.63 | 16.30 | -0.33 | -1.98% | 16.23 | 16.63 | 52435 | 8592.48 | 5.83% |
| 2024-03-20 | 16.47 | 16.63 | 0.10 | 0.60% | 16.32 | 16.63 | 55029 | 9061.67 | 6.11% |
| 2024-03-19 | 16.65 | 16.53 | -0.15 | -0.90% | 16.51 | 16.76 | 52079 | 8663.74 | 5.79% |
| 2024-03-18 | 16.48 | 16.68 | 0.18 | 1.09% | 16.45 | 16.68 | 61363 | 10183.80 | 6.82% |
| 2024-03-15 | 16.20 | 16.50 | 0.21 | 1.29% | 16.09 | 16.50 | 49620 | 8105.92 | 5.51% |
| 2024-03-14 | 16.53 | 16.29 | -0.40 | -2.40% | 16.00 | 16.76 | 83231 | 13620.71 | 9.25% |
| 2024-03-13 | 16.84 | 16.69 | -0.19 | -1.13% | 16.40 | 16.90 | 85000 | 14155.90 | 9.44% |
| 2024-03-12 | 16.79 | 16.88 | 0.09 | 0.54% | 16.62 | 16.95 | 73374 | 12317.94 | 8.15% |
| 2024-03-11 | 16.84 | 16.79 | -0.05 | -0.30% | 16.51 | 16.84 | 64746 | 10791.56 | 7.19% |
| 2024-03-08 | 16.72 | 16.84 | 0.12 | 0.72% | 16.38 | 16.88 | 75902 | 12619.92 | 8.43% |
| 2024-03-07 | 17.08 | 16.72 | -0.32 | -1.88% | 16.68 | 17.39 | 129552 | 22183.57 | 14.39% |
| 2024-03-06 | 16.71 | 17.04 | 0.66 | 4.03% | 16.52 | 17.15 | 111088 | 18720.63 | 12.34% |
| 2024-03-05 | 16.93 | 16.38 | -0.61 | -3.59% | 16.32 | 17.17 | 106598 | 17781.88 | 11.84% |
| 2024-03-04 | 17.30 | 16.99 | -0.50 | -2.86% | 16.75 | 17.45 | 122602 | 20840.63 | 13.62% |
| 2024-03-01 | 16.75 | 17.49 | 0.74 | 4.42% | 16.66 | 17.79 | 171654 | 29779.55 | 19.07% |
| 2024-02-29 | 16.01 | 16.75 | 0.32 | 1.95% | 16.01 | 16.78 | 145985 | 24128.47 | 16.22% |
| 2024-02-28 | 17.88 | 16.43 | -1.82 | -9.97% | 16.43 | 18.33 | 270131 | 47049.91 | 30.01% |
| 2024-02-27 | 17.25 | 18.25 | -0.35 | -1.88% | 17.00 | 18.68 | 292317 | 52128.10 | 32.48% |
| 2024-02-26 | 20.70 | 18.60 | -0.22 | -1.17% | 18.60 | 20.70 | 467246 | 93802.95 | 51.92% |
| 2024-02-23 | 16.94 | 18.82 | 1.71 | 9.99% | 16.80 | 18.82 | 247159 | 45207.38 | 27.46% |
| 2024-02-22 | 16.00 | 17.11 | 0.69 | 4.20% | 15.88 | 17.66 | 174878 | 29114.20 | 19.43% |
| 2024-02-21 | 15.20 | 16.42 | 0.87 | 5.59% | 15.01 | 17.11 | 168352 | 27320.68 | 18.71% |
| 2024-02-20 | 15.45 | 15.55 | -0.40 | -2.51% | 15.16 | 15.77 | 110354 | 17032.86 | 12.26% |
| 2024-02-19 | 13.89 | 15.95 | 0.83 | 5.49% | 13.88 | 16.20 | 159098 | 24144.31 | 17.68% |