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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-15 | 15.67 | 15.69 | 0.08 | 0.51% | 15.42 | 16.08 | 29723 | 4696.71 | 7.38% |
| 2024-05-14 | 15.09 | 15.61 | 0.52 | 3.45% | 15.09 | 15.63 | 25646 | 3962.71 | 6.37% |
| 2024-05-13 | 15.31 | 15.09 | -0.23 | -1.50% | 14.86 | 15.39 | 16469 | 2493.86 | 4.09% |
| 2024-05-10 | 15.50 | 15.32 | -0.23 | -1.48% | 15.28 | 15.59 | 14857 | 2285.70 | 3.69% |
| 2024-05-09 | 15.32 | 15.55 | 0.29 | 1.90% | 15.19 | 15.60 | 18797 | 2908.93 | 4.67% |
| 2024-05-08 | 15.53 | 15.26 | -0.25 | -1.61% | 15.20 | 15.60 | 20806 | 3191.08 | 5.16% |
| 2024-05-07 | 15.37 | 15.51 | 0.14 | 0.91% | 15.28 | 15.70 | 25665 | 3981.82 | 6.37% |
| 2024-05-06 | 15.08 | 15.37 | 0.30 | 1.99% | 15.08 | 15.46 | 28941 | 4441.32 | 7.18% |
| 2024-04-30 | 15.06 | 15.07 | 0.08 | 0.53% | 14.93 | 15.37 | 28015 | 4242.23 | 6.95% |
| 2024-04-29 | 14.70 | 14.99 | 0.20 | 1.35% | 14.60 | 15.11 | 33599 | 5011.31 | 8.34% |
| 2024-04-26 | 15.03 | 14.79 | 0.24 | 1.65% | 14.46 | 15.29 | 47440 | 7039.69 | 11.78% |
| 2024-04-25 | 14.29 | 14.55 | 0.37 | 2.61% | 14.17 | 14.56 | 22068 | 3180.96 | 5.48% |
| 2024-04-24 | 14.00 | 14.18 | 0.18 | 1.29% | 13.83 | 14.19 | 17555 | 2466.84 | 4.36% |
| 2024-04-23 | 13.60 | 14.00 | 0.37 | 2.71% | 13.53 | 14.18 | 20942 | 2924.94 | 5.20% |
| 2024-04-22 | 13.91 | 13.63 | -0.48 | -3.40% | 13.50 | 14.11 | 15821 | 2173.12 | 3.93% |
| 2024-04-19 | 14.02 | 14.11 | -0.04 | -0.28% | 13.84 | 14.39 | 24469 | 3452.81 | 6.07% |
| 2024-04-18 | 14.60 | 14.15 | 0.09 | 0.64% | 14.00 | 14.74 | 37631 | 5381.72 | 9.34% |
| 2024-04-17 | 13.00 | 14.06 | 1.28 | 10.02% | 13.00 | 14.06 | 16483 | 2279.19 | 4.09% |
| 2024-04-16 | 14.00 | 12.78 | -1.41 | -9.94% | 12.77 | 14.21 | 40101 | 5264.69 | 9.95% |
| 2024-04-15 | 15.50 | 14.19 | -1.58 | -10.02% | 14.19 | 15.67 | 54380 | 7969.93 | 13.50% |
| 2024-04-12 | 15.29 | 15.77 | 0.52 | 3.41% | 15.07 | 15.88 | 57256 | 8916.33 | 14.21% |
| 2024-04-11 | 15.49 | 15.25 | -0.45 | -2.87% | 15.10 | 15.59 | 45155 | 6891.78 | 11.21% |
| 2024-04-10 | 15.20 | 15.70 | 0.53 | 3.49% | 15.02 | 16.49 | 71916 | 11406.54 | 17.85% |
| 2024-04-09 | 14.82 | 15.17 | 0.25 | 1.68% | 14.81 | 15.20 | 18847 | 2826.55 | 4.68% |
| 2024-04-08 | 15.20 | 14.92 | -0.34 | -2.23% | 14.90 | 15.29 | 22864 | 3443.43 | 5.68% |
| 2024-04-03 | 15.47 | 15.26 | -0.37 | -2.37% | 15.11 | 15.64 | 28928 | 4432.82 | 7.18% |
| 2024-04-02 | 15.29 | 15.63 | 0.38 | 2.49% | 15.12 | 15.88 | 50998 | 7920.87 | 12.66% |
| 2024-04-01 | 15.08 | 15.25 | 0.18 | 1.19% | 14.90 | 15.25 | 25344 | 3830.57 | 6.29% |
| 2024-03-29 | 14.69 | 15.07 | 0.33 | 2.24% | 14.62 | 15.08 | 20441 | 3041.15 | 5.07% |
| 2024-03-28 | 14.58 | 14.74 | 0.26 | 1.80% | 14.42 | 14.91 | 21298 | 3138.66 | 5.29% |
| 2024-03-27 | 14.75 | 14.48 | -0.42 | -2.82% | 14.48 | 14.90 | 20653 | 3032.87 | 5.13% |
| 2024-03-26 | 15.06 | 14.90 | -0.14 | -0.93% | 14.53 | 15.11 | 28118 | 4156.26 | 6.98% |
| 2024-03-25 | 15.01 | 15.04 | 0.03 | 0.20% | 14.75 | 15.11 | 32647 | 4888.07 | 8.10% |
| 2024-03-22 | 15.35 | 15.01 | -0.34 | -2.21% | 14.88 | 15.45 | 36736 | 5530.49 | 9.12% |
| 2024-03-21 | 15.33 | 15.35 | 0.03 | 0.20% | 15.21 | 15.52 | 45932 | 7066.20 | 11.40% |
| 2024-03-20 | 15.35 | 15.32 | 0.03 | 0.20% | 15.14 | 15.37 | 28328 | 4321.07 | 7.03% |
| 2024-03-19 | 15.47 | 15.29 | -0.16 | -1.04% | 15.21 | 15.55 | 42308 | 6511.81 | 10.50% |
| 2024-03-18 | 15.30 | 15.45 | 0.19 | 1.25% | 15.16 | 15.46 | 43868 | 6715.05 | 10.89% |
| 2024-03-15 | 15.15 | 15.26 | -0.04 | -0.26% | 15.11 | 15.32 | 36367 | 5536.10 | 9.03% |
| 2024-03-14 | 15.10 | 15.30 | 0.07 | 0.46% | 15.01 | 15.38 | 46436 | 7057.99 | 11.53% |
| 2024-03-13 | 15.31 | 15.23 | -0.26 | -1.68% | 15.06 | 15.33 | 60897 | 9242.56 | 15.12% |
| 2024-03-12 | 16.00 | 15.49 | -0.52 | -3.25% | 15.12 | 16.09 | 98384 | 15173.40 | 24.42% |
| 2024-03-11 | 17.23 | 16.01 | -1.22 | -7.08% | 15.53 | 18.46 | 161756 | 27139.67 | 40.15% |
| 2024-03-08 | 16.20 | 17.23 | 1.57 | 10.03% | 15.72 | 17.23 | 128438 | 21183.46 | 31.88% |
| 2024-03-07 | 14.30 | 15.66 | 1.42 | 9.97% | 14.27 | 15.66 | 88463 | 13284.53 | 21.96% |
| 2024-03-06 | 13.35 | 14.24 | 0.96 | 7.23% | 13.25 | 14.61 | 60826 | 8494.72 | 15.10% |
| 2024-03-05 | 13.72 | 13.28 | -0.42 | -3.07% | 13.24 | 13.78 | 28360 | 3794.99 | 7.04% |
| 2024-03-04 | 13.46 | 13.70 | 0.27 | 2.01% | 13.05 | 13.79 | 32191 | 4333.88 | 7.99% |
| 2024-03-01 | 13.34 | 13.43 | 0.10 | 0.75% | 13.03 | 13.63 | 42153 | 5625.12 | 10.46% |
| 2024-02-29 | 12.58 | 13.33 | 0.44 | 3.41% | 12.42 | 13.36 | 45129 | 5905.23 | 11.20% |
| 2024-02-28 | 14.32 | 12.89 | -1.41 | -9.86% | 12.87 | 14.61 | 68672 | 9385.69 | 17.05% |
| 2024-02-27 | 14.05 | 14.30 | 0.25 | 1.78% | 13.73 | 14.30 | 31007 | 4386.46 | 7.70% |
| 2024-02-26 | 13.70 | 14.05 | 0.39 | 2.86% | 13.45 | 14.28 | 44288 | 6166.99 | 10.99% |
| 2024-02-23 | 13.37 | 13.66 | 0.41 | 3.09% | 13.11 | 13.94 | 33079 | 4445.30 | 8.21% |
| 2024-02-22 | 12.70 | 13.25 | 0.55 | 4.33% | 12.70 | 13.27 | 35311 | 4596.61 | 8.76% |
| 2024-02-21 | 12.27 | 12.70 | 0.35 | 2.83% | 12.11 | 13.21 | 52574 | 6731.32 | 13.05% |
| 2024-02-20 | 12.32 | 12.35 | 0.09 | 0.73% | 11.86 | 12.40 | 39473 | 4821.13 | 9.80% |
| 2024-02-19 | 11.66 | 12.26 | 0.86 | 7.54% | 11.51 | 12.29 | 58261 | 6986.76 | 14.46% |
| 2024-02-08 | 10.77 | 11.40 | 1.04 | 10.04% | 10.33 | 11.40 | 71492 | 7845.28 | 17.75% |
| 2024-02-07 | 11.47 | 10.36 | -1.05 | -9.20% | 10.31 | 11.55 | 69496 | 7480.19 | 17.25% |
| 2024-02-06 | 11.44 | 11.41 | -0.82 | -6.70% | 11.01 | 12.05 | 64657 | 7302.53 | 16.05% |