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 | 14.110 | 14.030 | -0.120 | -0.85% | 14.000 | 14.290 | 3002 | 422.707 | 2.40% |
| 2024-05-13 | 14.010 | 14.150 | -0.010 | -0.07% | 13.810 | 14.300 | 4254 | 601.399 | 3.41% |
| 2024-05-10 | 14.830 | 14.160 | -0.530 | -3.61% | 14.040 | 15.160 | 10221 | 1485.409 | 8.19% |
| 2024-05-09 | 15.000 | 14.690 | -0.960 | -6.13% | 14.630 | 15.280 | 18149 | 2702.325 | 14.54% |
| 2024-05-08 | 14.220 | 15.650 | 1.450 | 10.21% | 14.210 | 16.510 | 28602 | 4416.571 | 22.91% |
| 2024-05-07 | 14.330 | 14.200 | -0.020 | -0.14% | 14.140 | 14.450 | 6021 | 859.451 | 4.82% |
| 2024-05-06 | 14.000 | 14.220 | 0.120 | 0.85% | 14.000 | 14.650 | 3814 | 543.633 | 3.05% |
| 2024-04-30 | 14.040 | 14.100 | 0.210 | 1.51% | 13.670 | 14.200 | 4443 | 622.823 | 3.56% |
| 2024-04-29 | 14.220 | 14.090 | -0.140 | -0.98% | 13.880 | 14.240 | 3567 | 501.934 | 2.86% |
| 2024-04-26 | 14.260 | 14.230 | -0.010 | -0.07% | 13.870 | 14.350 | 4972 | 704.464 | 3.98% |
| 2024-04-25 | 14.350 | 14.240 | -0.010 | -0.07% | 14.120 | 14.390 | 1141 | 162.573 | 0.91% |
| 2024-04-24 | 14.350 | 14.250 | -0.130 | -0.90% | 14.220 | 14.380 | 2058 | 294.181 | 1.65% |
| 2024-04-23 | 14.390 | 14.380 | 0.120 | 0.84% | 14.200 | 14.470 | 1610 | 230.058 | 1.29% |
| 2024-04-22 | 14.160 | 14.260 | -0.060 | -0.42% | 14.160 | 14.490 | 1442 | 206.612 | 1.15% |
| 2024-04-19 | 14.660 | 14.320 | -0.340 | -2.32% | 14.320 | 14.960 | 1822 | 265.470 | 1.46% |
| 2024-04-18 | 14.300 | 14.660 | 0.240 | 1.66% | 14.270 | 15.110 | 3012 | 447.119 | 2.41% |
| 2024-04-17 | 13.700 | 14.420 | 0.870 | 6.42% | 13.600 | 14.550 | 3787 | 540.685 | 3.03% |
| 2024-04-16 | 14.940 | 13.550 | -1.510 | -10.03% | 13.300 | 14.940 | 5872 | 818.177 | 4.70% |
| 2024-04-15 | 15.400 | 15.060 | -0.290 | -1.89% | 14.520 | 15.550 | 3545 | 533.583 | 2.84% |
| 2024-04-12 | 15.340 | 15.350 | 0.140 | 0.92% | 15.100 | 15.800 | 2612 | 402.977 | 2.09% |
| 2024-04-11 | 15.850 | 15.210 | -0.510 | -3.24% | 15.100 | 15.850 | 4210 | 643.833 | 3.37% |
| 2024-04-10 | 15.450 | 15.720 | 0.270 | 1.75% | 14.900 | 16.140 | 7729 | 1209.202 | 6.19% |
| 2024-04-09 | 15.530 | 15.450 | -0.150 | -0.96% | 15.400 | 15.780 | 1681 | 260.229 | 1.53% |
| 2024-04-08 | 16.270 | 15.600 | -0.780 | -4.76% | 15.240 | 16.490 | 4684 | 734.161 | 4.26% |
| 2024-04-03 | 16.120 | 16.380 | 0.400 | 2.50% | 15.930 | 16.700 | 3108 | 506.072 | 2.83% |
| 2024-04-02 | 16.140 | 15.980 | 0.000 | 0.00% | 15.890 | 16.170 | 2912 | 465.153 | 2.65% |
| 2024-04-01 | 15.860 | 15.980 | 0.090 | 0.57% | 15.740 | 16.460 | 4690 | 749.036 | 4.27% |
| 2024-03-29 | 15.530 | 15.890 | 0.340 | 2.19% | 15.480 | 16.240 | 4327 | 690.363 | 3.94% |
| 2024-03-28 | 15.520 | 15.550 | -0.030 | -0.19% | 15.180 | 16.140 | 4428 | 688.895 | 4.03% |
| 2024-03-27 | 15.260 | 15.580 | 0.320 | 2.10% | 15.150 | 16.480 | 5838 | 936.923 | 5.31% |
| 2024-03-26 | 15.890 | 15.260 | -0.560 | -3.54% | 15.030 | 16.080 | 4079 | 627.850 | 3.71% |
| 2024-03-25 | 16.860 | 15.820 | -0.840 | -5.04% | 15.790 | 16.860 | 3875 | 632.140 | 3.53% |
| 2024-03-22 | 16.750 | 16.660 | -0.170 | -1.01% | 16.380 | 16.980 | 3521 | 587.549 | 3.21% |
| 2024-03-21 | 17.300 | 16.830 | -0.520 | -3.00% | 16.700 | 17.350 | 8009 | 1359.266 | 7.29% |
| 2024-03-20 | 17.360 | 17.350 | -0.010 | -0.06% | 17.290 | 17.820 | 6961 | 1213.642 | 6.34% |
| 2024-03-19 | 17.500 | 17.360 | -0.320 | -1.81% | 17.160 | 17.700 | 11857 | 2064.072 | 10.79% |
| 2024-03-18 | 17.000 | 17.680 | -0.600 | -3.28% | 17.000 | 17.830 | 23910 | 4142.315 | 21.77% |
| 2024-03-15 | 18.000 | 18.280 | -0.120 | -0.65% | 17.330 | 18.880 | 18336 | 3317.472 | 16.69% |
| 2024-03-14 | 18.200 | 18.400 | 0.350 | 1.94% | 17.820 | 19.500 | 21112 | 3961.177 | 19.22% |
| 2024-03-13 | 16.790 | 18.050 | 1.280 | 7.63% | 16.780 | 18.050 | 17960 | 3130.371 | 16.35% |
| 2024-03-12 | 16.450 | 16.770 | 0.320 | 1.95% | 16.450 | 17.150 | 9537 | 1597.780 | 8.68% |
| 2024-03-11 | 15.760 | 16.450 | 0.580 | 3.65% | 15.700 | 16.660 | 6388 | 1035.299 | 5.81% |
| 2024-03-08 | 15.700 | 15.870 | 0.170 | 1.08% | 15.530 | 16.190 | 3006 | 476.811 | 2.74% |
| 2024-03-07 | 15.690 | 15.700 | -0.020 | -0.13% | 15.350 | 15.940 | 4938 | 774.271 | 4.49% |
| 2024-03-06 | 15.330 | 15.720 | 0.420 | 2.75% | 15.210 | 16.080 | 4806 | 754.140 | 4.38% |
| 2024-03-05 | 16.080 | 15.300 | -0.610 | -3.83% | 15.290 | 16.080 | 5170 | 805.410 | 4.71% |
| 2024-03-04 | 16.380 | 15.910 | -0.560 | -3.40% | 15.800 | 16.470 | 6654 | 1070.388 | 6.06% |
| 2024-03-01 | 16.300 | 16.470 | 0.140 | 0.86% | 16.130 | 16.950 | 8513 | 1405.215 | 7.75% |
| 2024-02-29 | 15.660 | 16.330 | 0.470 | 2.96% | 15.660 | 16.330 | 9823 | 1571.512 | 8.94% |
| 2024-02-28 | 16.150 | 15.860 | -0.320 | -1.98% | 15.810 | 17.150 | 16437 | 2712.781 | 14.96% |
| 2024-02-27 | 15.030 | 16.180 | 1.290 | 8.66% | 14.700 | 16.200 | 14696 | 2314.023 | 13.38% |
| 2024-02-26 | 14.980 | 14.890 | 0.030 | 0.20% | 14.620 | 15.390 | 6962 | 1046.919 | 6.34% |
| 2024-02-23 | 15.470 | 14.860 | -0.550 | -3.57% | 14.700 | 15.590 | 6018 | 900.722 | 5.48% |
| 2024-02-22 | 15.720 | 15.410 | -0.150 | -0.96% | 15.130 | 15.840 | 7912 | 1222.558 | 7.20% |
| 2024-02-21 | 15.240 | 15.560 | 0.110 | 0.71% | 15.240 | 15.880 | 13477 | 2102.595 | 12.27% |
| 2024-02-20 | 14.660 | 15.450 | 0.810 | 5.53% | 14.480 | 15.780 | 13042 | 2006.806 | 11.87% |
| 2024-02-19 | 14.050 | 14.640 | 0.460 | 3.24% | 14.050 | 14.770 | 7177 | 1041.746 | 6.53% |
| 2024-02-08 | 14.630 | 14.180 | -0.370 | -2.54% | 13.510 | 14.690 | 9792 | 1369.874 | 8.91% |
| 2024-02-07 | 15.000 | 14.550 | -0.450 | -3.00% | 14.330 | 15.800 | 14642 | 2216.354 | 13.33% |
| 2024-02-06 | 13.290 | 15.000 | 1.810 | 13.72% | 13.290 | 15.150 | 16734 | 2397.833 | 15.23% |
| 2024-02-05 | 13.520 | 13.190 | -0.720 | -5.18% | 12.650 | 13.860 | 10294 | 1351.848 | 9.37% |