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 | 17.34 | 17.01 | -0.90 | -5.03% | 16.95 | 17.54 | 70185 | 12044.04 | 3.71% |
| 2024-05-13 | 16.85 | 17.91 | 0.96 | 5.66% | 16.82 | 18.14 | 98339 | 17449.65 | 5.19% |
| 2024-05-10 | 16.38 | 16.95 | 0.60 | 3.67% | 16.21 | 16.97 | 75999 | 12711.33 | 4.01% |
| 2024-05-09 | 16.17 | 16.35 | 0.28 | 1.74% | 16.03 | 16.41 | 49552 | 8064.38 | 2.62% |
| 2024-05-08 | 16.22 | 16.07 | -0.18 | -1.11% | 15.95 | 16.29 | 29094 | 4676.37 | 1.54% |
| 2024-05-07 | 16.28 | 16.25 | -0.11 | -0.67% | 16.01 | 16.32 | 42771 | 6913.74 | 2.26% |
| 2024-05-06 | 16.18 | 16.36 | 0.16 | 0.99% | 15.82 | 16.48 | 69720 | 11292.16 | 3.68% |
| 2024-04-30 | 15.90 | 16.20 | 0.35 | 2.21% | 15.90 | 16.49 | 87472 | 14201.66 | 4.62% |
| 2024-04-29 | 15.65 | 15.85 | -0.10 | -0.63% | 15.64 | 16.19 | 84533 | 13377.43 | 4.46% |
| 2024-04-26 | 16.54 | 15.95 | -0.58 | -3.51% | 15.90 | 17.50 | 146935 | 24346.61 | 7.76% |
| 2024-04-25 | 15.09 | 16.53 | 1.50 | 9.98% | 14.93 | 16.53 | 103852 | 16316.73 | 5.48% |
| 2024-04-24 | 15.03 | 15.03 | 1.37 | 10.03% | 14.58 | 15.03 | 73648 | 11014.20 | 3.89% |
| 2024-04-23 | 13.49 | 13.66 | 0.31 | 2.32% | 13.36 | 13.67 | 16098 | 2185.77 | 0.85% |
| 2024-04-22 | 13.47 | 13.35 | -0.22 | -1.62% | 13.31 | 13.57 | 13598 | 1822.79 | 0.72% |
| 2024-04-19 | 13.11 | 13.57 | 0.29 | 2.18% | 13.11 | 13.83 | 22602 | 3078.75 | 1.19% |
| 2024-04-18 | 13.59 | 13.28 | -0.21 | -1.56% | 13.23 | 13.59 | 19675 | 2622.75 | 1.04% |
| 2024-04-17 | 12.90 | 13.49 | 0.82 | 6.47% | 12.80 | 13.49 | 24835 | 3312.72 | 1.31% |
| 2024-04-16 | 13.55 | 12.67 | -0.99 | -7.25% | 12.65 | 13.55 | 27899 | 3624.48 | 1.47% |
| 2024-04-15 | 14.03 | 13.66 | -0.44 | -3.12% | 13.11 | 14.19 | 29232 | 3995.00 | 1.54% |
| 2024-04-12 | 14.26 | 14.10 | -0.31 | -2.15% | 14.05 | 14.45 | 31139 | 4430.10 | 1.64% |
| 2024-04-11 | 14.57 | 14.41 | -0.44 | -2.96% | 14.12 | 14.60 | 44807 | 6451.84 | 2.37% |
| 2024-04-10 | 14.38 | 14.85 | 0.55 | 3.85% | 14.20 | 15.36 | 67941 | 9991.82 | 3.59% |
| 2024-04-09 | 14.25 | 14.30 | 0.08 | 0.56% | 14.03 | 14.30 | 17969 | 2552.27 | 0.95% |
| 2024-04-08 | 14.19 | 14.22 | -0.04 | -0.28% | 14.12 | 14.45 | 25270 | 3606.87 | 1.33% |
| 2024-04-03 | 14.11 | 14.26 | 0.00 | 0.00% | 14.03 | 14.50 | 26632 | 3783.92 | 1.41% |
| 2024-04-02 | 14.10 | 14.26 | 0.24 | 1.71% | 14.08 | 14.50 | 24940 | 3550.35 | 1.32% |
| 2024-04-01 | 13.92 | 14.02 | 0.12 | 0.86% | 13.85 | 14.02 | 16615 | 2318.21 | 0.88% |
| 2024-03-29 | 13.75 | 13.90 | 0.34 | 2.51% | 13.61 | 13.91 | 14523 | 2004.33 | 0.77% |
| 2024-03-28 | 13.41 | 13.56 | 0.21 | 1.57% | 13.25 | 13.74 | 12662 | 1717.08 | 0.67% |
| 2024-03-27 | 13.70 | 13.35 | -0.35 | -2.55% | 13.30 | 13.89 | 14184 | 1937.94 | 0.75% |
| 2024-03-26 | 13.58 | 13.70 | 0.08 | 0.59% | 13.41 | 13.78 | 15234 | 2072.66 | 0.80% |
| 2024-03-25 | 13.78 | 13.62 | -0.23 | -1.66% | 13.61 | 14.07 | 21813 | 3024.67 | 1.15% |
| 2024-03-22 | 14.06 | 13.85 | -0.30 | -2.12% | 13.79 | 14.17 | 18798 | 2618.65 | 0.99% |
| 2024-03-21 | 14.10 | 14.15 | 0.02 | 0.14% | 14.00 | 14.23 | 15245 | 2151.36 | 0.80% |
| 2024-03-20 | 13.99 | 14.13 | 0.09 | 0.64% | 13.96 | 14.16 | 15976 | 2249.76 | 0.84% |
| 2024-03-19 | 14.15 | 14.04 | -0.12 | -0.85% | 13.98 | 14.21 | 18140 | 2556.76 | 0.96% |
| 2024-03-18 | 13.93 | 14.16 | 0.22 | 1.58% | 13.84 | 14.17 | 27369 | 3834.91 | 1.45% |
| 2024-03-15 | 13.80 | 13.94 | 0.15 | 1.09% | 13.71 | 13.96 | 21362 | 2962.13 | 1.13% |
| 2024-03-14 | 13.81 | 13.79 | -0.07 | -0.51% | 13.55 | 13.93 | 23515 | 3241.57 | 1.24% |
| 2024-03-13 | 13.90 | 13.86 | -0.14 | -1.00% | 13.73 | 13.92 | 26548 | 3672.66 | 1.40% |
| 2024-03-12 | 14.60 | 14.00 | -0.32 | -2.23% | 13.85 | 14.79 | 67735 | 9573.85 | 3.58% |
| 2024-03-11 | 13.30 | 14.32 | 1.30 | 9.98% | 13.05 | 14.32 | 41400 | 5726.38 | 2.19% |
| 2024-03-08 | 13.00 | 13.02 | 0.02 | 0.15% | 12.82 | 13.08 | 9284 | 1204.97 | 0.49% |
| 2024-03-07 | 13.12 | 13.00 | -0.09 | -0.69% | 12.91 | 13.25 | 14749 | 1931.71 | 0.78% |
| 2024-03-06 | 12.75 | 13.09 | 0.33 | 2.59% | 12.69 | 13.19 | 16829 | 2187.12 | 0.89% |
| 2024-03-05 | 13.08 | 12.76 | -0.34 | -2.60% | 12.70 | 13.08 | 14495 | 1860.67 | 0.77% |
| 2024-03-04 | 13.34 | 13.10 | -0.15 | -1.13% | 12.89 | 13.34 | 19082 | 2492.38 | 1.01% |
| 2024-03-01 | 13.03 | 13.25 | 0.23 | 1.77% | 13.03 | 13.28 | 17729 | 2334.28 | 0.94% |
| 2024-02-29 | 12.38 | 13.02 | 0.49 | 3.91% | 12.32 | 13.03 | 23352 | 2990.47 | 1.23% |
| 2024-02-28 | 13.72 | 12.53 | -1.16 | -8.47% | 12.51 | 13.95 | 44167 | 5830.38 | 2.33% |
| 2024-02-27 | 13.37 | 13.69 | 0.20 | 1.48% | 13.33 | 13.70 | 19204 | 2606.87 | 1.01% |
| 2024-02-26 | 13.46 | 13.49 | 0.16 | 1.20% | 13.17 | 13.77 | 20153 | 2712.25 | 1.06% |
| 2024-02-23 | 12.89 | 13.33 | 0.45 | 3.49% | 12.89 | 13.35 | 20784 | 2727.24 | 1.10% |
| 2024-02-22 | 12.60 | 12.88 | 0.28 | 2.22% | 12.53 | 12.88 | 20723 | 2641.13 | 1.09% |
| 2024-02-21 | 12.31 | 12.60 | 0.13 | 1.04% | 12.31 | 12.94 | 23055 | 2929.45 | 1.22% |
| 2024-02-20 | 12.36 | 12.47 | 0.02 | 0.16% | 12.16 | 12.53 | 14924 | 1851.03 | 0.79% |
| 2024-02-19 | 12.18 | 12.45 | 0.30 | 2.47% | 12.15 | 12.65 | 32053 | 3972.96 | 1.69% |
| 2024-02-08 | 11.10 | 12.15 | 1.10 | 9.95% | 11.01 | 12.16 | 36790 | 4251.82 | 1.94% |
| 2024-02-07 | 11.53 | 11.05 | -0.41 | -3.58% | 10.73 | 11.55 | 35684 | 3947.24 | 1.88% |
| 2024-02-06 | 11.35 | 11.46 | 0.02 | 0.17% | 10.51 | 11.91 | 29970 | 3324.95 | 1.58% |
| 2024-02-05 | 12.42 | 11.44 | -1.24 | -9.78% | 11.41 | 12.56 | 33312 | 3869.71 | 1.76% |