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 | 15.24 | 15.05 | -0.18 | -1.18% | 15.03 | 15.25 | 26772 | 4056.51 | 0.63% |
| 2024-05-14 | 14.94 | 15.23 | 0.21 | 1.40% | 14.93 | 15.28 | 32240 | 4897.48 | 0.76% |
| 2024-05-13 | 14.73 | 15.02 | 0.26 | 1.76% | 14.68 | 15.04 | 42593 | 6357.19 | 1.00% |
| 2024-05-10 | 14.82 | 14.76 | -0.03 | -0.20% | 14.66 | 14.87 | 21759 | 3212.94 | 0.51% |
| 2024-05-09 | 14.60 | 14.79 | 0.12 | 0.82% | 14.60 | 14.92 | 25829 | 3829.66 | 0.61% |
| 2024-05-08 | 14.73 | 14.67 | -0.08 | -0.54% | 14.65 | 14.80 | 21428 | 3155.15 | 0.50% |
| 2024-05-07 | 14.78 | 14.75 | -0.06 | -0.41% | 14.58 | 14.82 | 29137 | 4287.59 | 0.68% |
| 2024-05-06 | 14.45 | 14.81 | 0.39 | 2.70% | 14.45 | 14.85 | 41372 | 6085.25 | 0.97% |
| 2024-04-30 | 14.35 | 14.42 | 0.06 | 0.42% | 14.26 | 14.49 | 24919 | 3587.97 | 0.58% |
| 2024-04-29 | 14.20 | 14.36 | 0.32 | 2.28% | 14.18 | 14.50 | 61583 | 8827.80 | 1.44% |
| 2024-04-26 | 13.91 | 14.04 | 0.13 | 0.93% | 13.74 | 14.05 | 25417 | 3535.39 | 0.60% |
| 2024-04-25 | 13.82 | 13.91 | 0.12 | 0.87% | 13.75 | 13.95 | 17566 | 2439.11 | 0.41% |
| 2024-04-24 | 13.71 | 13.79 | 0.04 | 0.29% | 13.60 | 13.81 | 15345 | 2102.00 | 0.36% |
| 2024-04-23 | 13.80 | 13.75 | -0.08 | -0.58% | 13.69 | 13.93 | 13368 | 1843.53 | 0.31% |
| 2024-04-22 | 14.00 | 13.83 | -0.19 | -1.36% | 13.81 | 14.10 | 17062 | 2378.76 | 0.40% |
| 2024-04-19 | 13.68 | 14.02 | 0.26 | 1.89% | 13.65 | 14.03 | 27648 | 3853.94 | 0.65% |
| 2024-04-18 | 13.71 | 13.76 | -0.02 | -0.15% | 13.65 | 13.93 | 18342 | 2528.24 | 0.43% |
| 2024-04-17 | 13.36 | 13.78 | 0.47 | 3.53% | 13.35 | 13.79 | 21117 | 2874.23 | 0.49% |
| 2024-04-16 | 13.78 | 13.31 | -0.47 | -3.41% | 13.28 | 13.82 | 35566 | 4794.35 | 0.83% |
| 2024-04-15 | 13.84 | 13.78 | -0.05 | -0.36% | 13.63 | 14.04 | 34664 | 4805.29 | 0.81% |
| 2024-04-12 | 13.96 | 13.83 | -0.11 | -0.79% | 13.80 | 14.08 | 13789 | 1918.80 | 0.32% |
| 2024-04-11 | 13.72 | 13.94 | 0.16 | 1.16% | 13.64 | 14.04 | 22504 | 3139.84 | 0.53% |
| 2024-04-10 | 13.91 | 13.78 | -0.12 | -0.86% | 13.67 | 13.96 | 19941 | 2748.20 | 0.47% |
| 2024-04-09 | 13.66 | 13.90 | 0.25 | 1.83% | 13.65 | 13.92 | 17610 | 2430.44 | 0.41% |
| 2024-04-08 | 13.92 | 13.65 | -0.26 | -1.87% | 13.63 | 13.95 | 18982 | 2616.78 | 0.44% |
| 2024-04-03 | 13.82 | 13.91 | 0.11 | 0.80% | 13.72 | 13.92 | 23479 | 3246.26 | 0.55% |
| 2024-04-02 | 13.70 | 13.80 | 0.03 | 0.22% | 13.66 | 13.95 | 21659 | 2993.17 | 0.51% |
| 2024-04-01 | 13.50 | 13.77 | 0.32 | 2.38% | 13.46 | 13.85 | 30890 | 4232.84 | 0.72% |
| 2024-03-29 | 13.18 | 13.45 | 0.27 | 2.05% | 13.10 | 13.45 | 38630 | 5141.39 | 0.91% |
| 2024-03-28 | 13.08 | 13.18 | -0.46 | -3.37% | 12.97 | 13.28 | 67584 | 8859.51 | 1.58% |
| 2024-03-27 | 13.85 | 13.64 | -0.29 | -2.08% | 13.64 | 14.03 | 15677 | 2170.18 | 0.37% |
| 2024-03-26 | 13.81 | 13.93 | 0.13 | 0.94% | 13.62 | 13.96 | 19674 | 2712.00 | 0.46% |
| 2024-03-25 | 13.90 | 13.80 | -0.19 | -1.36% | 13.80 | 14.10 | 22039 | 3066.51 | 0.52% |
| 2024-03-22 | 14.25 | 13.99 | -0.21 | -1.48% | 13.88 | 14.25 | 21449 | 3003.88 | 0.50% |
| 2024-03-21 | 14.30 | 14.20 | -0.09 | -0.63% | 14.06 | 14.34 | 22474 | 3189.86 | 0.53% |
| 2024-03-20 | 14.27 | 14.29 | -0.01 | -0.07% | 14.15 | 14.37 | 23744 | 3381.07 | 0.56% |
| 2024-03-19 | 14.45 | 14.30 | -0.24 | -1.65% | 14.29 | 14.53 | 25592 | 3686.20 | 0.60% |
| 2024-03-18 | 14.55 | 14.54 | 0.02 | 0.14% | 14.36 | 14.63 | 41160 | 5962.19 | 0.96% |
| 2024-03-15 | 14.09 | 14.52 | 0.41 | 2.91% | 14.00 | 14.59 | 46091 | 6615.04 | 1.08% |
| 2024-03-14 | 13.98 | 14.11 | 0.17 | 1.22% | 13.88 | 14.25 | 38670 | 5455.86 | 0.91% |
| 2024-03-13 | 13.95 | 13.94 | 0.05 | 0.36% | 13.74 | 14.05 | 20816 | 2891.70 | 0.49% |
| 2024-03-12 | 13.85 | 13.89 | 0.09 | 0.65% | 13.74 | 13.98 | 25290 | 3502.54 | 0.59% |
| 2024-03-11 | 13.62 | 13.80 | 0.18 | 1.32% | 13.58 | 13.80 | 16365 | 2246.30 | 0.38% |
| 2024-03-08 | 13.59 | 13.62 | 0.10 | 0.74% | 13.48 | 13.71 | 12725 | 1730.16 | 0.30% |
| 2024-03-07 | 13.66 | 13.52 | -0.14 | -1.02% | 13.52 | 13.75 | 18066 | 2461.53 | 0.42% |
| 2024-03-06 | 13.34 | 13.66 | 0.28 | 2.09% | 13.34 | 13.75 | 27654 | 3759.69 | 0.65% |
| 2024-03-05 | 13.63 | 13.38 | -0.32 | -2.34% | 13.35 | 13.66 | 25445 | 3424.15 | 0.60% |
| 2024-03-04 | 13.89 | 13.70 | -0.19 | -1.37% | 13.52 | 13.90 | 31115 | 4244.66 | 0.73% |
| 2024-03-01 | 13.91 | 13.89 | -0.03 | -0.22% | 13.72 | 13.99 | 23352 | 3237.04 | 0.55% |
| 2024-02-29 | 13.80 | 13.92 | 0.15 | 1.09% | 13.67 | 13.97 | 32894 | 4552.04 | 0.77% |
| 2024-02-28 | 14.16 | 13.77 | -0.37 | -2.62% | 13.74 | 14.56 | 48908 | 6922.02 | 1.15% |
| 2024-02-27 | 14.09 | 14.14 | 0.02 | 0.14% | 13.87 | 14.15 | 27211 | 3821.96 | 0.64% |
| 2024-02-26 | 13.97 | 14.12 | 0.25 | 1.80% | 13.71 | 14.17 | 37515 | 5238.27 | 0.88% |
| 2024-02-23 | 13.83 | 13.87 | 0.06 | 0.43% | 13.61 | 13.88 | 28594 | 3925.93 | 0.67% |
| 2024-02-22 | 13.77 | 13.81 | 0.02 | 0.15% | 13.64 | 13.86 | 22673 | 3119.15 | 0.53% |
| 2024-02-21 | 13.59 | 13.79 | 0.02 | 0.15% | 13.55 | 14.11 | 33676 | 4686.11 | 0.79% |
| 2024-02-20 | 13.78 | 13.77 | -0.02 | -0.15% | 13.58 | 13.80 | 19580 | 2679.65 | 0.46% |
| 2024-02-19 | 14.25 | 13.79 | -0.15 | -1.08% | 13.66 | 14.25 | 30784 | 4271.21 | 0.72% |
| 2024-02-08 | 13.19 | 13.94 | 0.76 | 5.77% | 13.19 | 14.30 | 41371 | 5764.87 | 0.97% |
| 2024-02-07 | 12.90 | 13.18 | 0.32 | 2.49% | 12.72 | 13.28 | 36008 | 4700.79 | 0.84% |
| 2024-02-06 | 12.11 | 12.86 | 0.51 | 4.13% | 12.00 | 13.15 | 46508 | 5851.31 | 1.09% |