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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-13 | 14.75 | 14.93 | -0.01 | -0.07% | 14.50 | 15.14 | 36717 | 5468.79 | 0.92% |
| 2024-05-10 | 15.02 | 14.94 | -0.08 | -0.53% | 14.68 | 15.18 | 23065 | 3435.00 | 0.58% |
| 2024-05-09 | 14.56 | 15.02 | 0.38 | 2.60% | 14.56 | 15.23 | 33246 | 4968.58 | 0.83% |
| 2024-05-08 | 15.13 | 14.64 | -0.49 | -3.24% | 14.60 | 15.13 | 33811 | 4999.07 | 0.84% |
| 2024-05-07 | 15.19 | 15.13 | -0.16 | -1.05% | 14.96 | 15.28 | 24562 | 3709.00 | 0.61% |
| 2024-05-06 | 14.90 | 15.29 | 0.48 | 3.24% | 14.88 | 15.58 | 49247 | 7524.09 | 1.23% |
| 2024-04-30 | 14.70 | 14.81 | -0.17 | -1.13% | 14.51 | 14.91 | 30785 | 4544.82 | 0.77% |
| 2024-04-29 | 14.22 | 14.98 | 0.68 | 4.76% | 14.22 | 15.00 | 46507 | 6848.13 | 1.16% |
| 2024-04-26 | 14.13 | 14.30 | 0.10 | 0.70% | 14.05 | 14.40 | 41993 | 5976.21 | 1.05% |
| 2024-04-25 | 14.10 | 14.20 | -0.14 | -0.98% | 14.05 | 14.31 | 38030 | 5407.10 | 0.95% |
| 2024-04-24 | 14.26 | 14.34 | -0.16 | -1.10% | 13.90 | 14.35 | 56958 | 8061.75 | 1.42% |
| 2024-04-23 | 14.69 | 14.50 | -0.61 | -4.04% | 14.09 | 14.83 | 81365 | 11636.43 | 2.03% |
| 2024-04-22 | 13.81 | 15.11 | 1.37 | 9.97% | 13.76 | 15.11 | 30651 | 4554.55 | 0.76% |
| 2024-04-19 | 13.88 | 13.74 | -0.13 | -0.94% | 13.58 | 13.97 | 15634 | 2147.39 | 0.39% |
| 2024-04-18 | 13.99 | 13.87 | -0.03 | -0.22% | 13.67 | 14.16 | 15712 | 2196.95 | 0.39% |
| 2024-04-17 | 13.28 | 13.90 | 0.79 | 6.03% | 13.28 | 13.92 | 22956 | 3154.31 | 0.57% |
| 2024-04-16 | 13.58 | 13.11 | -0.58 | -4.24% | 13.00 | 13.59 | 26785 | 3531.43 | 0.67% |
| 2024-04-15 | 14.60 | 13.69 | -0.93 | -6.36% | 13.40 | 14.60 | 38467 | 5349.35 | 0.96% |
| 2024-04-12 | 14.37 | 14.62 | 0.25 | 1.74% | 14.37 | 14.90 | 18817 | 2766.47 | 0.47% |
| 2024-04-11 | 14.28 | 14.37 | -0.03 | -0.21% | 14.17 | 14.68 | 13463 | 1949.63 | 0.34% |
| 2024-04-10 | 14.66 | 14.40 | -0.42 | -2.83% | 14.29 | 14.88 | 24440 | 3539.77 | 0.61% |
| 2024-04-09 | 14.53 | 14.82 | 0.14 | 0.95% | 14.47 | 14.88 | 12929 | 1902.08 | 0.32% |
| 2024-04-08 | 15.16 | 14.68 | -0.48 | -3.17% | 14.63 | 15.16 | 19437 | 2875.61 | 0.48% |
| 2024-04-03 | 14.66 | 15.16 | 0.43 | 2.92% | 14.64 | 15.35 | 35160 | 5289.86 | 0.88% |
| 2024-04-02 | 14.62 | 14.73 | 0.01 | 0.07% | 14.61 | 14.92 | 20515 | 3021.77 | 0.51% |
| 2024-04-01 | 14.39 | 14.72 | 0.28 | 1.94% | 14.35 | 14.80 | 21973 | 3218.28 | 0.55% |
| 2024-03-29 | 14.28 | 14.44 | 0.02 | 0.14% | 14.11 | 14.49 | 15373 | 2200.83 | 0.38% |
| 2024-03-28 | 14.01 | 14.42 | 0.26 | 1.84% | 13.80 | 14.64 | 26216 | 3764.35 | 0.65% |
| 2024-03-27 | 14.66 | 14.16 | -0.60 | -4.07% | 14.10 | 15.08 | 25082 | 3630.00 | 0.63% |
| 2024-03-26 | 14.78 | 14.76 | -0.03 | -0.20% | 14.50 | 15.24 | 32936 | 4859.63 | 0.82% |
| 2024-03-25 | 14.66 | 14.79 | 0.13 | 0.89% | 14.51 | 15.49 | 54123 | 8091.10 | 1.35% |
| 2024-03-22 | 14.90 | 14.66 | -0.35 | -2.33% | 14.40 | 15.00 | 41205 | 6023.41 | 1.03% |
| 2024-03-21 | 15.94 | 15.01 | -0.51 | -3.29% | 14.82 | 16.26 | 76563 | 11640.76 | 1.91% |
| 2024-03-20 | 14.16 | 15.52 | 1.41 | 9.99% | 14.11 | 15.52 | 34627 | 5158.23 | 0.86% |
| 2024-03-19 | 14.17 | 14.11 | -0.15 | -1.05% | 14.08 | 14.27 | 10005 | 1418.57 | 0.25% |
| 2024-03-18 | 14.10 | 14.26 | 0.15 | 1.06% | 13.95 | 14.26 | 14478 | 2044.16 | 0.36% |
| 2024-03-15 | 14.06 | 14.11 | 0.05 | 0.36% | 13.93 | 14.14 | 10300 | 1445.76 | 0.26% |
| 2024-03-14 | 14.19 | 14.06 | -0.05 | -0.35% | 13.94 | 14.25 | 10911 | 1537.00 | 0.27% |
| 2024-03-13 | 14.16 | 14.11 | -0.10 | -0.70% | 13.92 | 14.26 | 13526 | 1902.08 | 0.34% |
| 2024-03-12 | 13.85 | 14.21 | 0.39 | 2.82% | 13.78 | 14.26 | 16605 | 2330.54 | 0.41% |
| 2024-03-11 | 13.72 | 13.82 | 0.22 | 1.62% | 13.56 | 13.82 | 12004 | 1647.09 | 0.30% |
| 2024-03-08 | 13.68 | 13.60 | -0.01 | -0.07% | 13.50 | 13.79 | 13034 | 1775.22 | 0.33% |
| 2024-03-07 | 13.74 | 13.61 | -0.06 | -0.44% | 13.57 | 13.95 | 12580 | 1726.82 | 0.31% |
| 2024-03-06 | 13.68 | 13.67 | -0.08 | -0.58% | 13.47 | 13.90 | 13428 | 1837.33 | 0.33% |
| 2024-03-05 | 13.76 | 13.75 | -0.07 | -0.51% | 13.55 | 13.90 | 14040 | 1928.70 | 0.35% |
| 2024-03-04 | 13.68 | 13.82 | 0.13 | 0.95% | 13.60 | 14.05 | 25406 | 3512.34 | 0.63% |
| 2024-03-01 | 13.65 | 13.69 | 0.07 | 0.51% | 13.49 | 13.89 | 24545 | 3361.34 | 0.61% |
| 2024-02-29 | 12.97 | 13.62 | 0.20 | 1.49% | 12.97 | 13.68 | 21118 | 2845.55 | 0.53% |
| 2024-02-28 | 14.21 | 13.42 | -0.78 | -5.49% | 13.36 | 14.37 | 32429 | 4484.72 | 0.81% |
| 2024-02-27 | 13.93 | 14.20 | 0.27 | 1.94% | 13.72 | 14.20 | 18852 | 2636.05 | 0.47% |
| 2024-02-26 | 13.97 | 13.93 | -0.07 | -0.50% | 13.61 | 14.15 | 23592 | 3275.63 | 0.59% |
| 2024-02-23 | 13.65 | 14.00 | 0.33 | 2.41% | 13.56 | 14.10 | 20557 | 2844.79 | 0.51% |
| 2024-02-22 | 13.62 | 13.67 | -0.01 | -0.07% | 13.48 | 13.90 | 18510 | 2519.47 | 0.46% |
| 2024-02-21 | 13.66 | 13.68 | 0.03 | 0.22% | 13.40 | 14.18 | 22613 | 3121.32 | 0.56% |
| 2024-02-20 | 13.59 | 13.65 | 0.07 | 0.52% | 13.19 | 13.75 | 18432 | 2488.53 | 0.46% |
| 2024-02-19 | 13.20 | 13.58 | 0.57 | 4.38% | 13.06 | 13.80 | 43293 | 5843.21 | 1.08% |
| 2024-02-08 | 11.90 | 13.01 | 1.11 | 9.33% | 11.50 | 13.06 | 44850 | 5522.15 | 1.12% |
| 2024-02-07 | 11.99 | 11.90 | 0.01 | 0.08% | 11.68 | 12.37 | 41074 | 4936.29 | 1.02% |
| 2024-02-06 | 11.57 | 11.89 | 0.03 | 0.25% | 10.82 | 12.27 | 40589 | 4691.79 | 1.01% |
| 2024-02-05 | 12.82 | 11.86 | -1.32 | -10.02% | 11.86 | 12.92 | 40558 | 4892.25 | 1.01% |