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 | 14.65 | 14.78 | 0.13 | 0.89% | 14.55 | 14.86 | 8964 | 1317.34 | 2.03% |
| 2024-05-16 | 14.91 | 14.65 | -0.35 | -2.33% | 14.60 | 15.14 | 17920 | 2646.78 | 4.06% |
| 2024-05-15 | 14.29 | 15.00 | 0.66 | 4.60% | 14.07 | 16.11 | 24953 | 3771.41 | 5.66% |
| 2024-05-14 | 14.48 | 14.34 | 0.00 | 0.00% | 14.33 | 14.64 | 6293 | 911.28 | 1.43% |
| 2024-05-13 | 14.98 | 14.34 | -0.64 | -4.27% | 14.30 | 15.15 | 10693 | 1557.29 | 2.42% |
| 2024-05-10 | 15.36 | 14.98 | -0.24 | -1.58% | 14.90 | 15.38 | 6647 | 1001.47 | 1.51% |
| 2024-05-09 | 15.06 | 15.22 | 0.29 | 1.94% | 14.95 | 15.39 | 8131 | 1238.54 | 1.84% |
| 2024-05-08 | 15.14 | 14.93 | -0.21 | -1.39% | 14.71 | 15.24 | 7454 | 1113.83 | 1.69% |
| 2024-05-07 | 15.02 | 15.14 | 0.13 | 0.87% | 14.99 | 15.26 | 7977 | 1205.14 | 1.81% |
| 2024-05-06 | 14.66 | 15.01 | 0.37 | 2.53% | 14.66 | 15.13 | 8220 | 1232.93 | 1.86% |
| 2024-04-30 | 14.41 | 14.64 | 0.09 | 0.62% | 14.36 | 14.64 | 9233 | 1337.60 | 2.09% |
| 2024-04-29 | 14.20 | 14.55 | 0.13 | 0.90% | 14.04 | 14.59 | 11154 | 1600.49 | 2.53% |
| 2024-04-26 | 14.05 | 14.42 | 0.47 | 3.37% | 13.83 | 14.46 | 10217 | 1451.05 | 2.32% |
| 2024-04-25 | 13.76 | 13.95 | 0.18 | 1.31% | 13.60 | 14.03 | 5160 | 718.00 | 1.17% |
| 2024-04-24 | 13.27 | 13.77 | 0.39 | 2.91% | 13.27 | 13.77 | 6213 | 845.96 | 1.41% |
| 2024-04-23 | 13.17 | 13.38 | 0.11 | 0.83% | 13.11 | 13.58 | 6528 | 871.19 | 1.48% |
| 2024-04-22 | 12.81 | 13.27 | 0.37 | 2.87% | 12.63 | 13.28 | 7114 | 931.75 | 1.61% |
| 2024-04-19 | 12.98 | 12.90 | -0.08 | -0.62% | 12.82 | 13.30 | 6118 | 793.60 | 1.39% |
| 2024-04-18 | 12.95 | 12.98 | -0.04 | -0.31% | 12.80 | 13.20 | 8197 | 1066.40 | 1.86% |
| 2024-04-17 | 12.37 | 13.02 | 0.85 | 6.98% | 12.30 | 13.16 | 13443 | 1733.49 | 3.05% |
| 2024-04-16 | 13.10 | 12.17 | -0.93 | -7.10% | 12.09 | 13.10 | 15928 | 1956.08 | 3.61% |
| 2024-04-15 | 14.11 | 13.10 | -1.10 | -7.75% | 12.90 | 14.28 | 17761 | 2381.65 | 4.03% |
| 2024-04-12 | 14.30 | 14.20 | -0.22 | -1.53% | 14.20 | 14.52 | 5588 | 800.18 | 1.27% |
| 2024-04-11 | 14.13 | 14.42 | 0.09 | 0.63% | 14.11 | 14.65 | 4918 | 711.06 | 1.11% |
| 2024-04-10 | 14.85 | 14.33 | -0.53 | -3.57% | 14.15 | 14.86 | 8831 | 1276.63 | 2.00% |
| 2024-04-09 | 14.52 | 14.86 | 0.34 | 2.34% | 14.40 | 14.89 | 6838 | 1002.14 | 1.55% |
| 2024-04-08 | 15.50 | 14.52 | -0.90 | -5.84% | 14.44 | 15.50 | 11035 | 1635.79 | 2.50% |
| 2024-04-03 | 15.46 | 15.42 | -0.04 | -0.26% | 15.13 | 15.55 | 7063 | 1082.22 | 1.60% |
| 2024-04-02 | 15.49 | 15.46 | -0.04 | -0.26% | 15.30 | 15.57 | 6332 | 977.36 | 1.44% |
| 2024-04-01 | 15.10 | 15.50 | 0.41 | 2.72% | 15.10 | 15.50 | 9156 | 1408.03 | 2.08% |
| 2024-03-29 | 14.68 | 15.09 | 0.39 | 2.65% | 14.63 | 15.10 | 7678 | 1146.61 | 1.74% |
| 2024-03-28 | 14.22 | 14.70 | 0.45 | 3.16% | 14.22 | 14.95 | 8242 | 1205.89 | 1.87% |
| 2024-03-27 | 14.68 | 14.25 | -0.37 | -2.53% | 14.22 | 14.86 | 7653 | 1112.11 | 1.73% |
| 2024-03-26 | 14.65 | 14.62 | 0.09 | 0.62% | 14.21 | 14.77 | 6785 | 984.84 | 1.54% |
| 2024-03-25 | 15.12 | 14.53 | -0.50 | -3.33% | 14.52 | 15.12 | 7662 | 1134.76 | 1.74% |
| 2024-03-22 | 15.31 | 15.03 | -0.38 | -2.47% | 14.82 | 15.39 | 9923 | 1494.83 | 2.25% |
| 2024-03-21 | 15.57 | 15.41 | -0.12 | -0.77% | 15.26 | 15.70 | 8877 | 1369.76 | 2.01% |
| 2024-03-20 | 15.64 | 15.53 | 0.04 | 0.26% | 15.39 | 15.64 | 9029 | 1399.70 | 2.05% |
| 2024-03-19 | 15.31 | 15.49 | 0.09 | 0.58% | 15.31 | 15.69 | 7725 | 1201.02 | 1.75% |
| 2024-03-18 | 15.12 | 15.40 | 0.35 | 2.33% | 15.04 | 15.45 | 8450 | 1288.45 | 1.92% |
| 2024-03-15 | 14.96 | 15.05 | 0.25 | 1.69% | 14.70 | 15.05 | 6799 | 1013.08 | 1.54% |
| 2024-03-14 | 15.16 | 14.80 | 0.01 | 0.07% | 14.52 | 15.27 | 10293 | 1534.77 | 2.33% |
| 2024-03-13 | 14.65 | 14.79 | 0.16 | 1.09% | 14.55 | 14.91 | 9800 | 1441.95 | 2.22% |
| 2024-03-12 | 14.38 | 14.63 | 0.32 | 2.24% | 14.31 | 14.65 | 11428 | 1661.54 | 2.59% |
| 2024-03-11 | 13.99 | 14.31 | 0.38 | 2.73% | 13.94 | 14.33 | 7994 | 1130.97 | 1.81% |
| 2024-03-08 | 13.87 | 13.93 | 0.00 | 0.00% | 13.81 | 14.04 | 6145 | 855.50 | 1.43% |
| 2024-03-07 | 14.15 | 13.93 | -0.17 | -1.21% | 13.86 | 14.30 | 7960 | 1118.56 | 1.86% |
| 2024-03-06 | 13.83 | 14.10 | 0.12 | 0.86% | 13.81 | 14.24 | 5844 | 820.11 | 1.36% |
| 2024-03-05 | 14.26 | 13.98 | -0.29 | -2.03% | 13.90 | 14.26 | 7597 | 1065.72 | 1.77% |
| 2024-03-04 | 14.55 | 14.27 | -0.08 | -0.56% | 14.07 | 14.55 | 11329 | 1614.29 | 2.64% |
| 2024-03-01 | 14.23 | 14.35 | 0.12 | 0.84% | 14.12 | 14.55 | 9860 | 1406.39 | 2.30% |
| 2024-02-29 | 13.62 | 14.23 | 0.40 | 2.89% | 13.61 | 14.36 | 15058 | 2127.38 | 3.51% |
| 2024-02-28 | 15.36 | 13.83 | -1.54 | -10.02% | 13.78 | 15.67 | 23234 | 3399.38 | 5.42% |
| 2024-02-27 | 14.91 | 15.37 | 0.47 | 3.15% | 14.73 | 15.37 | 9764 | 1469.93 | 2.28% |
| 2024-02-26 | 14.68 | 14.90 | 0.05 | 0.34% | 14.61 | 15.36 | 16115 | 2405.82 | 3.76% |
| 2024-02-23 | 14.48 | 14.85 | 0.55 | 3.85% | 14.32 | 14.89 | 9922 | 1446.64 | 2.31% |
| 2024-02-22 | 13.97 | 14.30 | 0.33 | 2.36% | 13.96 | 14.44 | 9893 | 1408.43 | 2.31% |
| 2024-02-21 | 13.62 | 13.97 | 0.26 | 1.90% | 13.44 | 14.36 | 16910 | 2372.15 | 3.94% |
| 2024-02-20 | 13.74 | 13.71 | 0.03 | 0.22% | 13.36 | 13.86 | 13483 | 1835.58 | 3.14% |
| 2024-02-19 | 13.43 | 13.68 | 0.32 | 2.40% | 13.43 | 14.40 | 19071 | 2650.34 | 4.44% |