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 | 14.44 | 14.46 | 0.10 | 0.70% | 14.28 | 14.47 | 37894 | 5448.72 | 0.32% |
| 2024-05-16 | 14.43 | 14.36 | -0.09 | -0.62% | 14.30 | 14.60 | 48368 | 6986.19 | 0.41% |
| 2024-05-15 | 14.58 | 14.45 | -0.13 | -0.89% | 14.43 | 14.63 | 26919 | 3902.77 | 0.23% |
| 2024-05-14 | 14.74 | 14.58 | -0.22 | -1.49% | 14.57 | 14.90 | 40487 | 5930.96 | 0.34% |
| 2024-05-13 | 15.18 | 14.80 | -0.46 | -3.01% | 14.75 | 15.20 | 57757 | 8625.92 | 0.49% |
| 2024-05-10 | 15.16 | 15.26 | 0.10 | 0.66% | 15.05 | 15.35 | 102564 | 15621.94 | 0.87% |
| 2024-05-09 | 14.65 | 15.16 | 0.54 | 3.69% | 14.63 | 15.22 | 98032 | 14685.33 | 0.83% |
| 2024-05-08 | 14.61 | 14.62 | 0.00 | 0.00% | 14.44 | 14.66 | 42159 | 6138.69 | 0.36% |
| 2024-05-07 | 14.48 | 14.62 | 0.17 | 1.18% | 14.40 | 14.68 | 50937 | 7419.14 | 0.43% |
| 2024-05-06 | 14.60 | 14.45 | 0.01 | 0.07% | 14.36 | 14.65 | 64519 | 9338.38 | 0.55% |
| 2024-04-30 | 14.70 | 14.44 | -0.40 | -2.70% | 14.28 | 14.70 | 77311 | 11210.18 | 2.05% |
| 2024-04-29 | 14.63 | 14.84 | 0.20 | 1.37% | 14.56 | 14.90 | 62434 | 9223.23 | 1.65% |
| 2024-04-26 | 14.39 | 14.64 | 0.26 | 1.81% | 14.31 | 14.73 | 66680 | 9741.40 | 1.77% |
| 2024-04-25 | 14.45 | 14.38 | -0.11 | -0.76% | 14.26 | 14.53 | 48534 | 6994.92 | 1.29% |
| 2024-04-24 | 13.80 | 14.49 | 0.67 | 4.85% | 13.80 | 14.54 | 99640 | 14236.12 | 2.64% |
| 2024-04-23 | 14.03 | 13.82 | -0.22 | -1.57% | 13.80 | 14.03 | 26145 | 3631.97 | 0.69% |
| 2024-04-22 | 13.78 | 14.04 | 0.17 | 1.23% | 13.72 | 14.05 | 36000 | 5015.17 | 0.95% |
| 2024-04-19 | 14.00 | 13.87 | -0.17 | -1.21% | 13.80 | 14.11 | 37239 | 5179.66 | 0.99% |
| 2024-04-18 | 14.08 | 14.04 | -0.16 | -1.13% | 13.98 | 14.23 | 60668 | 8547.89 | 1.61% |
| 2024-04-17 | 13.28 | 14.20 | 0.90 | 6.77% | 13.22 | 14.23 | 100787 | 13955.87 | 2.67% |
| 2024-04-16 | 13.40 | 13.30 | -0.17 | -1.26% | 12.89 | 13.44 | 99733 | 13183.64 | 2.64% |
| 2024-04-15 | 13.33 | 13.47 | 0.11 | 0.82% | 13.29 | 13.69 | 82287 | 11087.53 | 2.18% |
| 2024-04-12 | 13.45 | 13.36 | -0.13 | -0.96% | 13.11 | 13.54 | 74110 | 9884.14 | 1.97% |
| 2024-04-11 | 13.52 | 13.49 | -0.12 | -0.88% | 13.27 | 13.67 | 85350 | 11504.00 | 2.27% |
| 2024-04-10 | 13.80 | 13.61 | -0.33 | -2.37% | 13.55 | 13.97 | 62236 | 8544.72 | 1.66% |
| 2024-04-09 | 13.40 | 13.94 | 0.54 | 4.03% | 13.40 | 14.01 | 68147 | 9403.71 | 1.81% |
| 2024-04-08 | 13.70 | 13.40 | -0.42 | -3.04% | 13.25 | 13.79 | 63947 | 8620.10 | 1.70% |
| 2024-04-03 | 13.60 | 13.82 | 0.37 | 2.75% | 13.50 | 14.05 | 64145 | 8844.56 | 1.71% |
| 2024-04-02 | 13.64 | 13.45 | -0.19 | -1.39% | 13.43 | 13.64 | 33214 | 4484.21 | 0.88% |
| 2024-04-01 | 13.50 | 13.64 | 0.27 | 2.02% | 13.48 | 13.75 | 45574 | 6212.30 | 1.21% |
| 2024-03-29 | 13.24 | 13.37 | 0.13 | 0.98% | 13.11 | 13.37 | 33948 | 4494.72 | 0.90% |
| 2024-03-28 | 13.12 | 13.24 | 0.19 | 1.46% | 13.05 | 13.33 | 39826 | 5256.50 | 1.06% |
| 2024-03-27 | 13.47 | 13.05 | -0.38 | -2.83% | 13.03 | 13.54 | 40712 | 5396.87 | 1.08% |
| 2024-03-26 | 13.50 | 13.43 | -0.05 | -0.37% | 13.27 | 13.59 | 43734 | 5873.05 | 1.16% |
| 2024-03-25 | 13.93 | 13.48 | -0.44 | -3.16% | 13.47 | 13.93 | 49347 | 6774.61 | 1.31% |
| 2024-03-22 | 14.26 | 13.92 | -0.36 | -2.52% | 13.89 | 14.27 | 63672 | 8926.97 | 1.70% |
| 2024-03-21 | 14.44 | 14.28 | -0.16 | -1.11% | 14.22 | 14.60 | 63508 | 9145.13 | 1.69% |
| 2024-03-20 | 14.40 | 14.44 | 0.04 | 0.28% | 14.30 | 14.50 | 53365 | 7678.76 | 1.42% |
| 2024-03-19 | 14.52 | 14.40 | -0.11 | -0.76% | 14.40 | 14.64 | 59953 | 8693.04 | 1.60% |
| 2024-03-18 | 14.38 | 14.51 | 0.13 | 0.90% | 14.32 | 14.53 | 75284 | 10886.36 | 2.00% |
| 2024-03-15 | 14.10 | 14.38 | 0.29 | 2.06% | 13.95 | 14.38 | 63411 | 8965.09 | 1.69% |
| 2024-03-14 | 14.22 | 14.09 | -0.16 | -1.12% | 13.97 | 14.34 | 92038 | 13030.06 | 2.45% |
| 2024-03-13 | 14.63 | 14.25 | -0.32 | -2.20% | 14.23 | 14.71 | 119803 | 17313.33 | 3.19% |
| 2024-03-12 | 14.68 | 14.57 | -0.12 | -0.82% | 14.47 | 14.91 | 103734 | 15175.90 | 2.76% |
| 2024-03-11 | 14.60 | 14.69 | 0.19 | 1.31% | 14.29 | 14.83 | 186687 | 27070.20 | 4.97% |
| 2024-03-08 | 14.80 | 14.50 | -0.23 | -1.56% | 14.50 | 15.39 | 396933 | 59456.56 | 10.57% |
| 2024-03-07 | 14.86 | 14.73 | -0.07 | -0.47% | 14.56 | 15.32 | 155847 | 23151.82 | 4.15% |
| 2024-03-06 | 14.81 | 14.80 | -0.04 | -0.27% | 14.60 | 14.96 | 92314 | 13645.36 | 2.46% |
| 2024-03-05 | 14.91 | 14.84 | -0.17 | -1.13% | 14.62 | 15.10 | 89074 | 13265.01 | 2.37% |
| 2024-03-04 | 15.34 | 15.01 | -0.17 | -1.12% | 14.81 | 15.42 | 99245 | 14903.01 | 2.64% |
| 2024-03-01 | 15.39 | 15.18 | -0.15 | -0.98% | 15.07 | 15.43 | 76452 | 11643.53 | 2.04% |
| 2024-02-29 | 14.78 | 15.33 | 0.55 | 3.72% | 14.73 | 15.47 | 89671 | 13621.23 | 2.39% |
| 2024-02-28 | 15.68 | 14.78 | -0.89 | -5.68% | 14.72 | 15.80 | 122417 | 18716.03 | 3.26% |
| 2024-02-27 | 15.25 | 15.67 | 0.41 | 2.69% | 15.12 | 15.80 | 101399 | 15750.12 | 2.70% |
| 2024-02-26 | 15.49 | 15.26 | 0.18 | 1.19% | 15.02 | 15.66 | 109204 | 16774.40 | 2.91% |
| 2024-02-23 | 14.75 | 15.08 | 0.45 | 3.08% | 14.56 | 15.11 | 85093 | 12678.92 | 2.27% |
| 2024-02-22 | 14.32 | 14.63 | 0.21 | 1.46% | 14.31 | 14.81 | 84838 | 12351.10 | 2.26% |
| 2024-02-21 | 13.64 | 14.42 | 0.64 | 4.64% | 13.52 | 14.68 | 134132 | 19158.32 | 3.57% |
| 2024-02-20 | 13.58 | 13.78 | 0.09 | 0.66% | 13.33 | 13.78 | 97152 | 13142.99 | 2.59% |
| 2024-02-19 | 13.52 | 13.69 | 0.48 | 3.63% | 13.27 | 13.74 | 128725 | 17341.56 | 3.43% |