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 | 15.71 | 15.97 | 0.27 | 1.72% | 15.71 | 16.17 | 11731 | 1873.95 | 3.69% |
| 2024-05-13 | 16.12 | 15.70 | -0.54 | -3.33% | 15.65 | 16.12 | 11640 | 1838.19 | 3.67% |
| 2024-05-10 | 16.60 | 16.24 | -0.34 | -2.05% | 16.16 | 16.66 | 8861 | 1444.04 | 2.79% |
| 2024-05-09 | 16.25 | 16.58 | 0.34 | 2.09% | 16.25 | 16.62 | 9905 | 1636.69 | 3.12% |
| 2024-05-08 | 16.70 | 16.24 | -0.52 | -3.10% | 16.20 | 16.72 | 11479 | 1883.48 | 3.62% |
| 2024-05-07 | 16.57 | 16.76 | 0.13 | 0.78% | 16.43 | 16.76 | 9230 | 1536.62 | 2.91% |
| 2024-05-06 | 16.19 | 16.63 | 0.50 | 3.10% | 16.19 | 16.65 | 12526 | 2065.91 | 3.95% |
| 2024-04-30 | 16.18 | 16.13 | 0.05 | 0.31% | 15.85 | 16.40 | 18306 | 2953.60 | 5.77% |
| 2024-04-29 | 15.46 | 16.08 | 0.61 | 3.94% | 15.46 | 16.12 | 15800 | 2510.93 | 4.98% |
| 2024-04-26 | 15.42 | 15.47 | 0.10 | 0.65% | 15.23 | 15.68 | 11571 | 1791.93 | 3.64% |
| 2024-04-25 | 15.02 | 15.37 | 0.31 | 2.06% | 14.98 | 15.62 | 17139 | 2638.69 | 5.40% |
| 2024-04-24 | 14.75 | 15.06 | 0.40 | 2.73% | 14.70 | 15.15 | 14272 | 2139.86 | 4.50% |
| 2024-04-23 | 14.12 | 14.66 | 0.58 | 4.12% | 14.12 | 14.83 | 18235 | 2650.97 | 5.74% |
| 2024-04-22 | 14.30 | 14.08 | -0.22 | -1.54% | 13.71 | 14.39 | 13873 | 1956.93 | 4.37% |
| 2024-04-19 | 14.53 | 14.30 | -0.23 | -1.58% | 14.10 | 14.70 | 13503 | 1933.70 | 4.25% |
| 2024-04-18 | 14.38 | 14.53 | 0.17 | 1.18% | 14.08 | 14.90 | 19348 | 2804.83 | 6.09% |
| 2024-04-17 | 13.13 | 14.36 | 1.13 | 8.54% | 13.08 | 14.49 | 23216 | 3271.15 | 7.31% |
| 2024-04-16 | 14.55 | 13.23 | -1.47 | -10.00% | 13.23 | 14.67 | 26407 | 3540.69 | 8.32% |
| 2024-04-15 | 16.10 | 14.70 | -1.63 | -9.98% | 14.70 | 16.42 | 29155 | 4395.15 | 9.18% |
| 2024-04-12 | 16.45 | 16.33 | -0.08 | -0.49% | 16.27 | 16.79 | 12386 | 2047.86 | 3.90% |
| 2024-04-11 | 16.10 | 16.41 | 0.25 | 1.55% | 15.91 | 16.75 | 13232 | 2169.45 | 4.17% |
| 2024-04-10 | 16.65 | 16.16 | -0.54 | -3.23% | 16.03 | 16.75 | 15844 | 2585.00 | 4.99% |
| 2024-04-09 | 16.59 | 16.70 | 0.07 | 0.42% | 16.58 | 16.90 | 11784 | 1969.02 | 3.71% |
| 2024-04-08 | 17.07 | 16.63 | -0.44 | -2.58% | 16.55 | 17.26 | 20461 | 3451.47 | 6.44% |
| 2024-04-03 | 17.27 | 17.07 | -0.10 | -0.58% | 16.71 | 17.38 | 14363 | 2432.50 | 4.52% |
| 2024-04-02 | 17.32 | 17.17 | -0.22 | -1.27% | 17.04 | 17.45 | 14869 | 2561.18 | 4.68% |
| 2024-04-01 | 16.74 | 17.39 | 0.61 | 3.64% | 16.74 | 17.56 | 21347 | 3675.69 | 6.72% |
| 2024-03-29 | 16.90 | 16.78 | 0.16 | 0.96% | 16.61 | 17.16 | 12942 | 2176.07 | 4.08% |
| 2024-03-28 | 16.21 | 16.62 | 0.37 | 2.28% | 16.20 | 16.84 | 13629 | 2263.00 | 4.29% |
| 2024-03-27 | 16.62 | 16.25 | -0.42 | -2.52% | 16.23 | 16.80 | 15450 | 2547.98 | 4.87% |
| 2024-03-26 | 16.40 | 16.67 | 0.27 | 1.65% | 16.26 | 16.73 | 12620 | 2084.49 | 3.97% |
| 2024-03-25 | 16.77 | 16.40 | -0.39 | -2.32% | 16.33 | 16.87 | 15570 | 2593.75 | 4.90% |
| 2024-03-22 | 17.19 | 16.79 | -0.41 | -2.38% | 16.73 | 17.19 | 17801 | 3004.07 | 5.61% |
| 2024-03-21 | 17.25 | 17.20 | 0.00 | 0.00% | 16.87 | 17.36 | 18470 | 3166.17 | 5.82% |
| 2024-03-20 | 16.88 | 17.20 | 0.30 | 1.78% | 16.80 | 17.22 | 18017 | 3069.52 | 5.67% |
| 2024-03-19 | 16.80 | 16.90 | 0.03 | 0.18% | 16.68 | 17.05 | 20760 | 3507.79 | 6.54% |
| 2024-03-18 | 16.45 | 16.87 | 0.45 | 2.74% | 16.36 | 16.89 | 20489 | 3413.94 | 6.45% |
| 2024-03-15 | 16.01 | 16.42 | 0.34 | 2.11% | 16.01 | 16.66 | 20326 | 3317.04 | 6.40% |
| 2024-03-14 | 16.18 | 16.08 | -0.18 | -1.11% | 15.85 | 16.34 | 13808 | 2228.44 | 4.35% |
| 2024-03-13 | 16.28 | 16.26 | -0.03 | -0.18% | 16.02 | 16.40 | 18597 | 3014.64 | 5.86% |
| 2024-03-12 | 15.78 | 16.29 | 0.52 | 3.30% | 15.73 | 16.30 | 21447 | 3437.84 | 6.75% |
| 2024-03-11 | 15.37 | 15.77 | 0.39 | 2.54% | 15.36 | 15.77 | 17512 | 2736.65 | 5.52% |
| 2024-03-08 | 15.43 | 15.38 | 0.01 | 0.07% | 15.14 | 15.48 | 13520 | 2068.59 | 4.26% |
| 2024-03-07 | 15.41 | 15.37 | -0.03 | -0.19% | 15.22 | 15.85 | 19262 | 2996.56 | 6.07% |
| 2024-03-06 | 15.15 | 15.40 | 0.42 | 2.80% | 14.91 | 15.53 | 17309 | 2642.79 | 5.45% |
| 2024-03-05 | 15.43 | 14.98 | -0.37 | -2.41% | 14.90 | 15.52 | 18143 | 2743.01 | 5.71% |
| 2024-03-04 | 15.70 | 15.35 | -0.35 | -2.23% | 15.05 | 15.90 | 18711 | 2880.92 | 5.89% |
| 2024-03-01 | 15.51 | 15.70 | 0.23 | 1.49% | 15.37 | 15.75 | 18564 | 2892.45 | 5.85% |
| 2024-02-29 | 14.51 | 15.47 | 0.45 | 3.00% | 14.50 | 15.65 | 28050 | 4292.17 | 8.83% |
| 2024-02-28 | 16.69 | 15.02 | -1.67 | -10.01% | 15.02 | 17.30 | 44762 | 7190.44 | 14.10% |
| 2024-02-27 | 16.02 | 16.69 | 0.77 | 4.84% | 15.91 | 16.70 | 28779 | 4734.20 | 9.06% |
| 2024-02-26 | 16.11 | 15.92 | 0.16 | 1.02% | 15.55 | 16.43 | 31469 | 5003.90 | 9.91% |
| 2024-02-23 | 15.30 | 15.76 | 0.47 | 3.07% | 15.14 | 15.85 | 25800 | 3992.77 | 8.13% |
| 2024-02-22 | 14.75 | 15.29 | 0.63 | 4.30% | 14.59 | 15.30 | 27590 | 4128.10 | 8.69% |
| 2024-02-21 | 14.22 | 14.66 | 0.29 | 2.02% | 14.12 | 15.14 | 31156 | 4600.31 | 9.81% |
| 2024-02-20 | 14.10 | 14.37 | 0.40 | 2.86% | 13.70 | 14.44 | 24895 | 3513.71 | 7.84% |
| 2024-02-19 | 13.52 | 13.97 | 0.50 | 3.71% | 13.52 | 14.02 | 29431 | 4067.79 | 9.27% |
| 2024-02-08 | 12.35 | 13.47 | 0.70 | 5.48% | 12.21 | 13.66 | 30376 | 3975.25 | 10.57% |
| 2024-02-07 | 14.04 | 12.77 | -1.42 | -10.01% | 12.77 | 14.04 | 46210 | 6110.14 | 16.07% |
| 2024-02-06 | 14.19 | 14.19 | -1.58 | -10.02% | 14.19 | 15.02 | 47624 | 6825.53 | 16.56% |
| 2024-02-05 | 15.98 | 15.77 | -1.75 | -9.99% | 15.77 | 16.56 | 19000 | 3004.25 | 6.61% |