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 | 14.83 | 15.00 | 0.17 | 1.15% | 14.74 | 15.00 | 104255 | 15493.85 | 0.87% |
| 2024-05-16 | 14.89 | 14.83 | -0.02 | -0.13% | 14.81 | 14.93 | 84316 | 12538.70 | 0.71% |
| 2024-05-15 | 15.10 | 14.85 | -0.21 | -1.39% | 14.84 | 15.12 | 109837 | 16393.35 | 0.92% |
| 2024-05-14 | 14.99 | 15.06 | 0.07 | 0.47% | 14.97 | 15.13 | 108117 | 16291.08 | 0.91% |
| 2024-05-13 | 14.92 | 14.99 | 0.03 | 0.20% | 14.82 | 15.07 | 100806 | 15067.24 | 0.85% |
| 2024-05-10 | 15.03 | 14.96 | -0.11 | -0.73% | 14.94 | 15.13 | 96439 | 14464.30 | 0.81% |
| 2024-05-09 | 14.78 | 15.07 | 0.30 | 2.03% | 14.76 | 15.09 | 165833 | 24811.23 | 1.39% |
| 2024-05-08 | 14.97 | 14.77 | -0.22 | -1.47% | 14.74 | 15.00 | 127168 | 18904.72 | 1.07% |
| 2024-05-07 | 15.06 | 14.99 | -0.09 | -0.60% | 14.92 | 15.09 | 110255 | 16522.64 | 0.93% |
| 2024-05-06 | 15.02 | 15.08 | 0.19 | 1.28% | 15.01 | 15.13 | 167700 | 25280.61 | 1.41% |
| 2024-04-30 | 14.99 | 14.89 | -0.35 | -2.30% | 14.77 | 14.99 | 223722 | 33333.73 | 1.88% |
| 2024-04-29 | 15.05 | 15.24 | 0.16 | 1.06% | 15.00 | 15.33 | 220759 | 33527.61 | 1.85% |
| 2024-04-26 | 14.81 | 15.08 | 0.39 | 2.65% | 14.74 | 15.11 | 236980 | 35371.20 | 1.99% |
| 2024-04-25 | 14.73 | 14.69 | -0.09 | -0.61% | 14.66 | 14.79 | 81217 | 11954.84 | 0.66% |
| 2024-04-24 | 14.74 | 14.78 | 0.02 | 0.14% | 14.64 | 14.78 | 81047 | 11936.33 | 0.66% |
| 2024-04-23 | 14.67 | 14.76 | 0.07 | 0.48% | 14.61 | 14.79 | 93485 | 13744.68 | 0.76% |
| 2024-04-22 | 14.75 | 14.69 | -0.07 | -0.47% | 14.66 | 14.88 | 96720 | 14267.81 | 0.78% |
| 2024-04-19 | 14.65 | 14.76 | 0.09 | 0.61% | 14.61 | 14.92 | 141895 | 20988.93 | 1.15% |
| 2024-04-18 | 14.54 | 14.67 | 0.15 | 1.03% | 14.50 | 14.85 | 185798 | 27311.78 | 1.50% |
| 2024-04-17 | 14.30 | 14.52 | 0.29 | 2.04% | 14.20 | 14.52 | 181110 | 26041.45 | 1.46% |
| 2024-04-16 | 14.35 | 14.23 | -0.20 | -1.39% | 14.18 | 14.54 | 151355 | 21770.39 | 1.22% |
| 2024-04-15 | 14.11 | 14.43 | 0.30 | 2.12% | 14.07 | 14.53 | 139596 | 20042.21 | 1.13% |
| 2024-04-12 | 14.44 | 14.13 | -0.29 | -2.01% | 14.12 | 14.47 | 110406 | 15731.49 | 0.89% |
| 2024-04-11 | 14.40 | 14.42 | -0.03 | -0.21% | 14.38 | 14.53 | 82864 | 11988.70 | 0.67% |
| 2024-04-10 | 14.57 | 14.45 | -0.15 | -1.03% | 14.37 | 14.67 | 81900 | 11890.23 | 0.66% |
| 2024-04-09 | 14.48 | 14.60 | 0.13 | 0.90% | 14.43 | 14.61 | 65860 | 9570.21 | 0.53% |
| 2024-04-08 | 14.63 | 14.47 | -0.24 | -1.63% | 14.46 | 14.69 | 103533 | 15080.96 | 0.84% |
| 2024-04-03 | 14.61 | 14.71 | 0.07 | 0.48% | 14.61 | 14.74 | 84340 | 12380.93 | 0.68% |
| 2024-04-02 | 14.70 | 14.64 | -0.06 | -0.41% | 14.60 | 14.72 | 71624 | 10492.49 | 0.58% |
| 2024-04-01 | 14.53 | 14.70 | 0.24 | 1.66% | 14.53 | 14.70 | 106726 | 15622.88 | 0.86% |
| 2024-03-29 | 14.32 | 14.46 | 0.10 | 0.70% | 14.30 | 14.46 | 85392 | 12271.00 | 0.69% |
| 2024-03-28 | 14.33 | 14.36 | 0.03 | 0.21% | 14.28 | 14.49 | 95320 | 13703.72 | 0.77% |
| 2024-03-27 | 14.44 | 14.33 | -0.13 | -0.90% | 14.33 | 14.55 | 89542 | 12933.13 | 0.72% |
| 2024-03-26 | 14.40 | 14.46 | 0.07 | 0.49% | 14.33 | 14.49 | 82878 | 11946.48 | 0.67% |
| 2024-03-25 | 14.51 | 14.39 | -0.21 | -1.44% | 14.39 | 14.63 | 128544 | 18632.81 | 1.04% |
| 2024-03-22 | 14.94 | 14.60 | -0.37 | -2.47% | 14.59 | 14.97 | 183931 | 27067.54 | 1.49% |
| 2024-03-21 | 15.08 | 14.97 | -0.10 | -0.66% | 14.95 | 15.15 | 144276 | 21699.59 | 1.17% |
| 2024-03-20 | 14.98 | 15.07 | 0.09 | 0.60% | 14.91 | 15.10 | 119079 | 17859.46 | 0.96% |
| 2024-03-19 | 15.17 | 14.98 | -0.17 | -1.12% | 14.98 | 15.19 | 138246 | 20848.59 | 1.12% |
| 2024-03-18 | 14.98 | 15.15 | 0.20 | 1.34% | 14.95 | 15.18 | 210889 | 31831.64 | 1.71% |
| 2024-03-15 | 14.87 | 14.95 | 0.03 | 0.20% | 14.74 | 14.95 | 147523 | 21902.44 | 1.19% |
| 2024-03-14 | 14.95 | 14.92 | 0.02 | 0.13% | 14.88 | 15.14 | 183233 | 27531.65 | 1.54% |
| 2024-03-13 | 15.06 | 14.90 | -0.25 | -1.65% | 14.87 | 15.09 | 222482 | 33291.15 | 1.87% |
| 2024-03-12 | 15.09 | 15.15 | 0.09 | 0.60% | 15.02 | 15.23 | 263964 | 39933.11 | 2.22% |
| 2024-03-11 | 14.99 | 15.06 | 0.10 | 0.67% | 14.96 | 15.07 | 151032 | 22676.80 | 1.30% |
| 2024-03-08 | 14.90 | 14.96 | 0.08 | 0.54% | 14.87 | 15.00 | 109412 | 16340.66 | 0.94% |
| 2024-03-07 | 14.94 | 14.88 | -0.04 | -0.27% | 14.86 | 14.99 | 135632 | 20237.32 | 1.16% |
| 2024-03-06 | 14.95 | 14.92 | -0.06 | -0.40% | 14.87 | 15.06 | 106255 | 15886.55 | 0.91% |
| 2024-03-05 | 15.09 | 14.98 | -0.14 | -0.93% | 14.93 | 15.10 | 122256 | 18328.89 | 1.05% |
| 2024-03-04 | 15.18 | 15.12 | -0.06 | -0.40% | 15.08 | 15.30 | 161124 | 24407.54 | 1.38% |
| 2024-03-01 | 15.17 | 15.18 | 0.00 | 0.00% | 15.11 | 15.23 | 125108 | 18972.98 | 1.07% |
| 2024-02-29 | 14.90 | 15.18 | 0.22 | 1.47% | 14.85 | 15.20 | 155786 | 23508.08 | 1.34% |
| 2024-02-28 | 15.19 | 14.96 | -0.21 | -1.38% | 14.96 | 15.37 | 232560 | 35401.23 | 2.00% |
| 2024-02-27 | 15.06 | 15.17 | 0.09 | 0.60% | 15.00 | 15.17 | 135531 | 20455.39 | 1.16% |
| 2024-02-26 | 15.21 | 15.08 | -0.13 | -0.85% | 15.04 | 15.22 | 117721 | 17813.07 | 1.01% |
| 2024-02-23 | 15.19 | 15.21 | 0.03 | 0.20% | 15.08 | 15.23 | 122609 | 18599.79 | 1.05% |
| 2024-02-22 | 15.07 | 15.18 | 0.05 | 0.33% | 14.94 | 15.19 | 144362 | 21800.35 | 1.24% |
| 2024-02-21 | 15.08 | 15.13 | -0.03 | -0.20% | 14.96 | 15.36 | 241780 | 36739.12 | 2.08% |
| 2024-02-20 | 15.03 | 15.16 | 0.14 | 0.93% | 14.87 | 15.25 | 119586 | 18062.99 | 1.03% |
| 2024-02-19 | 15.28 | 15.02 | -0.26 | -1.70% | 14.91 | 15.36 | 193771 | 29182.24 | 1.66% |