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 | 15.80 | 15.80 | -0.02 | -0.13% | 15.75 | 16.03 | 169390 | 26930.37 | 0.61% |
| 2024-05-13 | 15.99 | 15.82 | -0.28 | -1.74% | 15.47 | 16.03 | 253888 | 39844.83 | 0.92% |
| 2024-05-10 | 15.75 | 16.10 | 0.34 | 2.16% | 15.70 | 16.29 | 237662 | 38102.48 | 0.86% |
| 2024-05-09 | 15.62 | 15.76 | 0.13 | 0.83% | 15.46 | 15.79 | 167662 | 26278.28 | 0.61% |
| 2024-05-08 | 15.34 | 15.63 | 0.35 | 2.29% | 15.25 | 15.69 | 258463 | 40145.30 | 0.93% |
| 2024-05-07 | 15.80 | 15.28 | -0.56 | -3.54% | 15.22 | 15.84 | 356063 | 54789.50 | 1.29% |
| 2024-05-06 | 15.77 | 15.84 | 0.29 | 1.86% | 15.47 | 15.93 | 269890 | 42367.01 | 0.98% |
| 2024-04-30 | 15.55 | 15.55 | 0.03 | 0.19% | 15.30 | 15.78 | 305750 | 47530.75 | 1.11% |
| 2024-04-29 | 15.80 | 15.52 | -0.21 | -1.34% | 15.17 | 15.87 | 382345 | 59184.14 | 1.38% |
| 2024-04-26 | 15.65 | 15.73 | 0.03 | 0.19% | 15.55 | 15.86 | 189597 | 29766.52 | 0.69% |
| 2024-04-25 | 15.59 | 15.70 | 0.13 | 0.83% | 15.53 | 15.79 | 170540 | 26750.99 | 0.62% |
| 2024-04-24 | 15.38 | 15.57 | 0.16 | 1.04% | 15.27 | 15.72 | 230179 | 35733.36 | 0.83% |
| 2024-04-23 | 16.15 | 15.41 | -0.81 | -4.99% | 15.36 | 16.18 | 417440 | 64869.16 | 1.51% |
| 2024-04-22 | 16.40 | 16.22 | -0.05 | -0.31% | 16.15 | 16.56 | 243661 | 39810.16 | 0.88% |
| 2024-04-19 | 16.12 | 16.27 | 0.18 | 1.12% | 16.01 | 16.52 | 235137 | 38313.84 | 0.85% |
| 2024-04-18 | 15.86 | 16.09 | 0.26 | 1.64% | 15.75 | 16.18 | 261026 | 41839.69 | 0.94% |
| 2024-04-17 | 15.61 | 15.83 | 0.13 | 0.83% | 15.44 | 15.88 | 259541 | 40695.02 | 0.94% |
| 2024-04-16 | 15.72 | 15.70 | 0.00 | 0.00% | 15.66 | 15.99 | 305527 | 48334.27 | 1.11% |
| 2024-04-15 | 15.55 | 15.70 | 0.16 | 1.03% | 15.32 | 15.76 | 185250 | 28922.13 | 0.67% |
| 2024-04-12 | 15.51 | 15.54 | 0.04 | 0.26% | 15.42 | 15.65 | 166975 | 25962.71 | 0.60% |
| 2024-04-11 | 15.40 | 15.50 | 0.09 | 0.58% | 15.35 | 15.78 | 235474 | 36551.00 | 0.85% |
| 2024-04-10 | 15.17 | 15.41 | 0.36 | 2.39% | 15.06 | 15.54 | 310692 | 47752.30 | 1.12% |
| 2024-04-09 | 14.90 | 15.05 | 0.13 | 0.87% | 14.84 | 15.18 | 192619 | 28920.96 | 0.70% |
| 2024-04-08 | 15.00 | 14.92 | -0.08 | -0.53% | 14.80 | 15.15 | 181128 | 27143.54 | 0.66% |
| 2024-04-03 | 14.78 | 15.00 | 0.12 | 0.81% | 14.76 | 15.15 | 167092 | 24954.58 | 0.60% |
| 2024-04-02 | 14.68 | 14.88 | 0.18 | 1.22% | 14.62 | 14.91 | 164492 | 24299.59 | 0.59% |
| 2024-04-01 | 14.63 | 14.70 | 0.14 | 0.96% | 14.50 | 14.83 | 202719 | 29740.77 | 0.73% |
| 2024-03-29 | 14.15 | 14.56 | 0.45 | 3.19% | 14.11 | 14.65 | 243204 | 35166.09 | 0.88% |
| 2024-03-28 | 14.01 | 14.11 | 0.02 | 0.14% | 14.00 | 14.22 | 156098 | 22065.00 | 0.56% |
| 2024-03-27 | 13.95 | 14.09 | 0.20 | 1.44% | 13.95 | 14.41 | 252310 | 35848.78 | 0.91% |
| 2024-03-26 | 13.95 | 13.89 | -0.07 | -0.50% | 13.65 | 14.00 | 134346 | 18610.69 | 0.49% |
| 2024-03-25 | 13.97 | 13.96 | -0.01 | -0.07% | 13.86 | 14.22 | 140258 | 19719.88 | 0.51% |
| 2024-03-22 | 13.99 | 13.97 | 0.11 | 0.79% | 13.75 | 14.03 | 148857 | 20674.22 | 0.54% |
| 2024-03-21 | 14.03 | 13.86 | -0.14 | -1.00% | 13.83 | 14.24 | 114523 | 15982.13 | 0.41% |
| 2024-03-20 | 14.01 | 14.00 | 0.02 | 0.14% | 13.89 | 14.15 | 111507 | 15602.36 | 0.40% |
| 2024-03-19 | 14.08 | 13.98 | -0.21 | -1.48% | 13.93 | 14.26 | 131862 | 18580.14 | 0.48% |
| 2024-03-18 | 14.00 | 14.19 | 0.29 | 2.09% | 13.89 | 14.19 | 212415 | 29866.51 | 0.77% |
| 2024-03-15 | 13.60 | 13.90 | 0.24 | 1.76% | 13.52 | 13.94 | 180859 | 24831.28 | 0.65% |
| 2024-03-14 | 13.59 | 13.66 | 0.11 | 0.81% | 13.53 | 13.75 | 134412 | 18334.23 | 0.49% |
| 2024-03-13 | 13.72 | 13.55 | -0.17 | -1.24% | 13.51 | 13.77 | 135235 | 18395.30 | 0.49% |
| 2024-03-12 | 13.85 | 13.72 | -0.13 | -0.94% | 13.60 | 13.90 | 213966 | 29360.68 | 0.77% |
| 2024-03-11 | 13.87 | 13.85 | -0.03 | -0.22% | 13.67 | 13.96 | 135378 | 18635.29 | 0.49% |
| 2024-03-08 | 13.84 | 13.88 | 0.04 | 0.29% | 13.70 | 13.94 | 126873 | 17494.66 | 0.46% |
| 2024-03-07 | 13.75 | 13.84 | 0.07 | 0.51% | 13.71 | 13.93 | 163018 | 22596.65 | 0.59% |
| 2024-03-06 | 13.89 | 13.77 | -0.15 | -1.08% | 13.69 | 13.95 | 151793 | 20911.73 | 0.55% |
| 2024-03-05 | 13.90 | 13.92 | -0.08 | -0.57% | 13.76 | 14.01 | 170093 | 23595.34 | 0.62% |
| 2024-03-04 | 13.98 | 14.00 | 0.02 | 0.14% | 13.80 | 14.08 | 193904 | 27029.60 | 0.70% |
| 2024-03-01 | 14.21 | 13.98 | -0.25 | -1.76% | 13.90 | 14.24 | 191795 | 26868.61 | 0.69% |
| 2024-02-29 | 13.60 | 14.23 | 0.50 | 3.64% | 13.57 | 14.32 | 281432 | 39552.59 | 1.02% |
| 2024-02-28 | 13.99 | 13.73 | -0.10 | -0.72% | 13.69 | 14.14 | 293283 | 40661.40 | 1.06% |
| 2024-02-27 | 13.52 | 13.83 | 0.27 | 1.99% | 13.50 | 13.93 | 237745 | 32711.47 | 0.86% |
| 2024-02-26 | 13.45 | 13.56 | 0.04 | 0.30% | 13.40 | 13.68 | 170604 | 23113.57 | 0.62% |
| 2024-02-23 | 13.45 | 13.52 | 0.12 | 0.90% | 13.41 | 13.69 | 226052 | 30641.88 | 0.82% |
| 2024-02-22 | 13.38 | 13.40 | 0.02 | 0.15% | 13.30 | 13.52 | 136315 | 18230.26 | 0.49% |
| 2024-02-21 | 13.59 | 13.38 | -0.27 | -1.98% | 13.28 | 13.62 | 247440 | 33236.50 | 0.89% |
| 2024-02-20 | 13.32 | 13.65 | 0.33 | 2.48% | 13.23 | 13.78 | 237259 | 32137.44 | 0.86% |
| 2024-02-19 | 13.43 | 13.32 | -0.02 | -0.15% | 13.11 | 13.51 | 293907 | 39021.10 | 1.06% |
| 2024-02-08 | 13.70 | 13.34 | -0.36 | -2.63% | 13.22 | 14.24 | 507187 | 70082.84 | 1.83% |
| 2024-02-07 | 12.62 | 13.70 | 0.97 | 7.62% | 12.62 | 13.77 | 475432 | 63468.47 | 1.72% |
| 2024-02-06 | 11.92 | 12.73 | 0.60 | 4.95% | 11.92 | 12.84 | 359633 | 45347.73 | 1.30% |
| 2024-02-05 | 11.93 | 12.13 | 0.04 | 0.33% | 11.78 | 12.41 | 216445 | 26102.74 | 0.78% |