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 | 14.36 | 14.06 | -0.07 | -0.50% | 13.90 | 14.36 | 547187 | 77020.23 | 4.18% |
| 2024-05-13 | 14.19 | 14.13 | -0.44 | -3.02% | 13.88 | 14.46 | 701593 | 99158.56 | 5.36% |
| 2024-05-10 | 15.18 | 14.57 | -0.60 | -3.96% | 14.37 | 15.39 | 889848 | 130797.73 | 6.80% |
| 2024-05-09 | 15.00 | 15.17 | 0.00 | 0.00% | 15.00 | 15.53 | 830853 | 126886.40 | 6.35% |
| 2024-05-08 | 15.33 | 15.17 | -0.52 | -3.31% | 14.94 | 15.69 | 1002067 | 153538.06 | 7.66% |
| 2024-05-07 | 15.68 | 15.69 | 0.37 | 2.42% | 15.43 | 16.23 | 1839205 | 289101.09 | 14.06% |
| 2024-05-06 | 14.11 | 15.32 | 1.39 | 9.98% | 14.11 | 15.32 | 561339 | 84453.70 | 4.29% |
| 2024-04-30 | 15.00 | 13.93 | -1.24 | -8.17% | 13.85 | 15.00 | 1156178 | 164264.41 | 8.84% |
| 2024-04-29 | 14.73 | 15.17 | -0.43 | -2.76% | 14.31 | 15.25 | 1429172 | 212232.06 | 10.92% |
| 2024-04-26 | 15.16 | 15.60 | 0.48 | 3.17% | 15.00 | 16.28 | 1447864 | 228299.98 | 11.07% |
| 2024-04-25 | 15.17 | 15.12 | -0.08 | -0.53% | 14.86 | 15.34 | 873356 | 131905.05 | 6.68% |
| 2024-04-24 | 14.05 | 15.20 | 1.10 | 7.80% | 14.04 | 15.36 | 1108915 | 164755.62 | 8.48% |
| 2024-04-23 | 14.19 | 14.10 | -0.10 | -0.70% | 14.01 | 14.56 | 608564 | 86962.82 | 4.65% |
| 2024-04-22 | 15.12 | 14.20 | -1.53 | -9.73% | 14.16 | 15.12 | 1162854 | 166877.67 | 8.89% |
| 2024-04-19 | 14.76 | 15.73 | 0.68 | 4.52% | 14.76 | 15.84 | 1422537 | 218121.95 | 10.87% |
| 2024-04-18 | 14.46 | 15.05 | 0.58 | 4.01% | 14.36 | 15.59 | 1469102 | 221366.05 | 11.23% |
| 2024-04-17 | 13.80 | 14.47 | 0.88 | 6.48% | 13.79 | 14.53 | 845196 | 120554.46 | 6.46% |
| 2024-04-16 | 13.99 | 13.59 | -0.41 | -2.93% | 13.47 | 14.24 | 636929 | 88097.57 | 4.87% |
| 2024-04-15 | 14.25 | 14.00 | -0.25 | -1.75% | 13.77 | 14.39 | 617410 | 86760.90 | 4.72% |
| 2024-04-12 | 14.49 | 14.25 | -0.17 | -1.18% | 14.18 | 14.55 | 489528 | 70231.52 | 3.74% |
| 2024-04-11 | 14.45 | 14.42 | -0.58 | -3.87% | 14.20 | 14.76 | 878746 | 127243.97 | 6.72% |
| 2024-04-10 | 14.81 | 15.00 | 0.10 | 0.67% | 14.18 | 15.44 | 1179611 | 174019.89 | 9.02% |
| 2024-04-09 | 14.72 | 14.90 | 0.16 | 1.09% | 14.52 | 15.04 | 686124 | 101762.39 | 5.24% |
| 2024-04-08 | 15.08 | 14.74 | -0.34 | -2.25% | 14.66 | 15.25 | 707805 | 105814.55 | 5.41% |
| 2024-04-03 | 15.10 | 15.08 | -0.24 | -1.57% | 14.86 | 15.44 | 891474 | 134755.67 | 6.81% |
| 2024-04-02 | 16.28 | 15.32 | -1.03 | -6.30% | 14.97 | 16.42 | 1556598 | 244237.39 | 11.90% |
| 2024-04-01 | 16.60 | 16.35 | -0.55 | -3.25% | 16.00 | 16.84 | 1092150 | 178419.72 | 8.35% |
| 2024-03-29 | 17.24 | 16.90 | -0.54 | -3.10% | 16.54 | 17.50 | 1705091 | 288867.00 | 13.03% |
| 2024-03-28 | 16.54 | 17.44 | 1.59 | 10.03% | 16.40 | 17.44 | 1781606 | 305552.06 | 13.62% |
| 2024-03-27 | 15.91 | 15.85 | -0.33 | -2.04% | 15.23 | 16.79 | 1573048 | 251212.91 | 12.02% |
| 2024-03-26 | 16.56 | 16.18 | -0.43 | -2.59% | 15.87 | 16.70 | 1400664 | 227432.81 | 10.71% |
| 2024-03-25 | 17.53 | 16.61 | -0.99 | -5.63% | 16.44 | 18.10 | 1747022 | 300968.78 | 13.35% |
| 2024-03-22 | 18.40 | 17.60 | -0.81 | -4.40% | 17.32 | 18.88 | 2238702 | 404032.50 | 17.11% |
| 2024-03-21 | 18.07 | 18.41 | 1.67 | 9.98% | 17.59 | 18.41 | 1906190 | 344037.88 | 14.57% |
| 2024-03-20 | 16.00 | 16.74 | 1.52 | 9.99% | 16.00 | 16.74 | 918680 | 151469.48 | 7.02% |
| 2024-03-19 | 15.86 | 15.22 | 0.77 | 5.33% | 14.76 | 15.87 | 1842477 | 281967.97 | 14.08% |
| 2024-03-18 | 13.80 | 14.45 | 1.31 | 9.97% | 13.79 | 14.45 | 371971 | 52926.29 | 2.84% |
| 2024-03-15 | 12.83 | 13.14 | 0.56 | 4.45% | 12.71 | 13.27 | 736193 | 95841.86 | 5.63% |
| 2024-03-14 | 12.93 | 12.58 | -0.47 | -3.60% | 12.40 | 13.12 | 651736 | 82891.19 | 4.98% |
| 2024-03-13 | 12.50 | 13.05 | 0.70 | 5.67% | 12.13 | 13.27 | 994472 | 127160.90 | 7.60% |
| 2024-03-12 | 12.04 | 12.35 | 0.45 | 3.78% | 11.96 | 12.63 | 677072 | 83229.35 | 5.18% |
| 2024-03-11 | 11.64 | 11.90 | 0.51 | 4.48% | 11.42 | 11.92 | 446271 | 52404.44 | 3.41% |
| 2024-03-08 | 11.27 | 11.39 | 0.12 | 1.06% | 11.13 | 11.45 | 205410 | 23142.37 | 1.57% |
| 2024-03-07 | 11.67 | 11.27 | -0.41 | -3.51% | 11.26 | 11.78 | 356218 | 40953.50 | 2.72% |
| 2024-03-06 | 11.24 | 11.68 | 0.40 | 3.55% | 11.18 | 11.88 | 518038 | 60487.71 | 3.96% |
| 2024-03-05 | 10.93 | 11.28 | 0.28 | 2.55% | 10.85 | 11.44 | 370528 | 41498.58 | 2.83% |
| 2024-03-04 | 11.10 | 11.00 | -0.06 | -0.54% | 10.90 | 11.16 | 158873 | 17484.00 | 1.21% |
| 2024-03-01 | 11.02 | 11.06 | 0.06 | 0.55% | 10.92 | 11.14 | 202342 | 22317.47 | 1.55% |
| 2024-02-29 | 10.55 | 11.00 | 0.40 | 3.77% | 10.53 | 11.01 | 217862 | 23652.99 | 1.67% |
| 2024-02-28 | 11.04 | 10.60 | -0.40 | -3.64% | 10.58 | 11.17 | 299427 | 32577.33 | 2.29% |
| 2024-02-27 | 10.85 | 11.00 | 0.17 | 1.57% | 10.71 | 11.00 | 239316 | 26056.11 | 1.83% |
| 2024-02-26 | 10.86 | 10.83 | 0.28 | 2.65% | 10.67 | 10.93 | 256219 | 27663.87 | 1.96% |
| 2024-02-23 | 10.47 | 10.55 | 0.12 | 1.15% | 10.26 | 10.59 | 194457 | 20265.63 | 1.49% |
| 2024-02-22 | 10.33 | 10.43 | 0.05 | 0.48% | 10.29 | 10.49 | 147075 | 15267.10 | 1.12% |
| 2024-02-21 | 10.30 | 10.38 | 0.06 | 0.58% | 10.18 | 10.66 | 206607 | 21639.15 | 1.58% |
| 2024-02-20 | 10.36 | 10.32 | -0.07 | -0.67% | 10.20 | 10.37 | 130997 | 13469.49 | 1.00% |
| 2024-02-19 | 10.64 | 10.39 | -0.09 | -0.86% | 10.26 | 10.64 | 220532 | 22892.73 | 1.69% |
| 2024-02-08 | 10.41 | 10.48 | 0.17 | 1.65% | 10.32 | 10.90 | 307826 | 32729.70 | 2.35% |
| 2024-02-07 | 9.58 | 10.31 | 0.77 | 8.07% | 9.57 | 10.39 | 319306 | 32475.76 | 2.44% |
| 2024-02-06 | 8.68 | 9.54 | 0.85 | 9.78% | 8.52 | 9.56 | 230395 | 21164.26 | 1.76% |
| 2024-02-05 | 9.05 | 8.69 | -0.50 | -5.44% | 8.31 | 9.09 | 256582 | 22372.96 | 1.96% |