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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-13 | 15.06 | 14.65 | -0.65 | -4.25% | 14.54 | 15.09 | 59748 | 8840.02 | 4.33% |
| 2024-05-10 | 15.16 | 15.30 | 0.15 | 0.99% | 15.16 | 15.55 | 74480 | 11439.97 | 5.40% |
| 2024-05-09 | 15.03 | 15.15 | 0.00 | 0.00% | 15.02 | 15.33 | 42988 | 6533.02 | 3.12% |
| 2024-05-08 | 15.15 | 15.15 | -0.01 | -0.07% | 14.90 | 15.31 | 49198 | 7416.26 | 3.57% |
| 2024-05-07 | 15.06 | 15.16 | 0.02 | 0.13% | 14.98 | 15.28 | 46227 | 6989.79 | 3.35% |
| 2024-05-06 | 15.25 | 15.14 | -0.15 | -0.98% | 14.87 | 15.32 | 73502 | 11065.87 | 5.33% |
| 2024-04-30 | 15.50 | 15.29 | -0.38 | -2.43% | 15.13 | 15.62 | 83027 | 12710.30 | 6.02% |
| 2024-04-29 | 15.75 | 15.67 | -0.46 | -2.85% | 15.15 | 15.92 | 110203 | 17193.13 | 7.99% |
| 2024-04-26 | 15.44 | 16.13 | 0.78 | 5.08% | 15.39 | 16.89 | 148221 | 24069.59 | 10.75% |
| 2024-04-25 | 15.21 | 15.35 | -0.05 | -0.32% | 15.09 | 15.50 | 65759 | 10062.83 | 4.77% |
| 2024-04-24 | 15.16 | 15.40 | 0.36 | 2.39% | 15.08 | 15.70 | 63100 | 9677.68 | 4.58% |
| 2024-04-23 | 15.00 | 15.04 | -0.11 | -0.73% | 14.73 | 15.35 | 49656 | 7490.52 | 3.60% |
| 2024-04-22 | 15.21 | 15.15 | -0.06 | -0.39% | 14.30 | 15.42 | 88693 | 13169.79 | 6.43% |
| 2024-04-19 | 15.39 | 15.21 | -0.38 | -2.44% | 15.10 | 15.64 | 55208 | 8455.59 | 4.00% |
| 2024-04-18 | 15.25 | 15.59 | 0.33 | 2.16% | 15.03 | 15.80 | 64526 | 10030.92 | 4.67% |
| 2024-04-17 | 14.76 | 15.26 | 0.51 | 3.46% | 14.76 | 15.60 | 75819 | 11619.39 | 5.49% |
| 2024-04-16 | 15.90 | 14.75 | -1.59 | -9.73% | 14.71 | 15.91 | 125214 | 18876.76 | 9.07% |
| 2024-04-15 | 17.04 | 16.34 | -1.02 | -5.88% | 16.04 | 17.16 | 104397 | 17258.37 | 7.56% |
| 2024-04-12 | 17.20 | 17.36 | 0.02 | 0.12% | 16.76 | 17.94 | 126099 | 21763.91 | 9.14% |
| 2024-04-11 | 16.54 | 17.34 | 0.57 | 3.40% | 16.16 | 17.67 | 110743 | 18767.89 | 8.02% |
| 2024-04-10 | 16.35 | 16.77 | 0.38 | 2.32% | 16.12 | 17.20 | 106899 | 17923.60 | 7.74% |
| 2024-04-09 | 15.60 | 16.39 | 0.50 | 3.15% | 15.60 | 16.90 | 99864 | 16387.63 | 7.24% |
| 2024-04-08 | 16.32 | 15.89 | -0.42 | -2.58% | 15.72 | 16.58 | 66497 | 10677.33 | 4.82% |
| 2024-04-03 | 16.20 | 16.31 | -0.12 | -0.73% | 16.03 | 16.65 | 60314 | 9849.87 | 4.37% |
| 2024-04-02 | 16.01 | 16.43 | 0.40 | 2.50% | 15.97 | 16.90 | 75645 | 12393.58 | 5.48% |
| 2024-04-01 | 16.11 | 16.03 | -0.14 | -0.87% | 15.74 | 16.17 | 58796 | 9371.39 | 4.26% |
| 2024-03-29 | 15.29 | 16.17 | 0.89 | 5.82% | 15.18 | 16.71 | 69555 | 11081.58 | 5.04% |
| 2024-03-28 | 14.95 | 15.28 | 0.28 | 1.87% | 14.95 | 15.47 | 35906 | 5487.02 | 2.60% |
| 2024-03-27 | 15.13 | 15.00 | -0.21 | -1.38% | 15.00 | 15.50 | 33957 | 5181.78 | 2.46% |
| 2024-03-26 | 15.10 | 15.21 | 0.06 | 0.40% | 14.88 | 15.30 | 37852 | 5712.35 | 2.74% |
| 2024-03-25 | 15.65 | 15.15 | -0.68 | -4.30% | 15.13 | 15.78 | 65830 | 10139.32 | 4.77% |
| 2024-03-22 | 16.06 | 15.83 | -0.26 | -1.62% | 15.63 | 16.32 | 37971 | 6034.97 | 2.75% |
| 2024-03-21 | 15.80 | 16.09 | 0.49 | 3.14% | 15.60 | 16.37 | 47347 | 7563.28 | 3.43% |
| 2024-03-20 | 15.54 | 15.60 | 0.11 | 0.71% | 15.53 | 15.82 | 28795 | 4501.97 | 2.09% |
| 2024-03-19 | 15.64 | 15.49 | -0.24 | -1.53% | 15.32 | 15.96 | 48725 | 7574.85 | 3.53% |
| 2024-03-18 | 15.18 | 15.73 | 0.51 | 3.35% | 15.16 | 15.75 | 51538 | 7995.41 | 3.73% |
| 2024-03-15 | 14.67 | 15.22 | 0.51 | 3.47% | 14.61 | 15.28 | 54713 | 8186.82 | 3.96% |
| 2024-03-14 | 14.45 | 14.71 | 0.26 | 1.80% | 14.44 | 14.95 | 68492 | 10101.63 | 4.96% |
| 2024-03-13 | 14.29 | 14.45 | 0.08 | 0.56% | 14.18 | 14.64 | 52748 | 7592.95 | 3.82% |
| 2024-03-12 | 13.80 | 14.37 | 0.56 | 4.06% | 13.79 | 14.48 | 72264 | 10250.60 | 5.24% |
| 2024-03-11 | 13.82 | 13.81 | -0.10 | -0.72% | 13.55 | 13.95 | 59976 | 8217.30 | 4.35% |
| 2024-03-08 | 14.02 | 13.91 | -0.49 | -3.40% | 13.68 | 14.10 | 67541 | 9332.20 | 4.89% |
| 2024-03-07 | 14.03 | 14.40 | 0.45 | 3.23% | 13.85 | 14.70 | 78552 | 11145.33 | 5.69% |
| 2024-03-06 | 13.80 | 13.95 | 0.16 | 1.16% | 13.52 | 14.16 | 46649 | 6453.20 | 3.38% |
| 2024-03-05 | 13.49 | 13.79 | 0.18 | 1.32% | 13.46 | 14.04 | 52841 | 7288.47 | 3.83% |
| 2024-03-04 | 13.69 | 13.61 | 0.04 | 0.29% | 13.21 | 13.73 | 29546 | 3976.91 | 2.14% |
| 2024-03-01 | 13.52 | 13.57 | 0.01 | 0.07% | 13.28 | 13.68 | 24367 | 3279.07 | 1.77% |
| 2024-02-29 | 13.25 | 13.56 | 0.31 | 2.34% | 13.04 | 13.60 | 45940 | 6150.29 | 3.33% |
| 2024-02-28 | 14.23 | 13.25 | -0.99 | -6.95% | 13.18 | 14.50 | 68225 | 9503.91 | 4.94% |
| 2024-02-27 | 14.05 | 14.24 | 0.19 | 1.35% | 14.02 | 14.32 | 32022 | 4548.10 | 2.32% |
| 2024-02-26 | 14.09 | 14.05 | -0.14 | -0.99% | 13.80 | 14.31 | 40483 | 5717.78 | 2.93% |
| 2024-02-23 | 14.28 | 14.19 | -0.10 | -0.70% | 13.71 | 14.28 | 57968 | 8100.26 | 4.20% |
| 2024-02-22 | 13.88 | 14.29 | 0.30 | 2.14% | 13.71 | 14.38 | 48123 | 6806.65 | 3.49% |
| 2024-02-21 | 13.60 | 13.99 | 0.24 | 1.75% | 13.50 | 14.47 | 69985 | 9838.18 | 5.07% |
| 2024-02-20 | 13.59 | 13.75 | 0.18 | 1.33% | 13.20 | 14.19 | 121364 | 16610.95 | 8.79% |
| 2024-02-19 | 12.95 | 13.57 | 1.23 | 9.97% | 12.95 | 13.57 | 33324 | 4466.06 | 2.41% |
| 2024-02-08 | 11.30 | 12.34 | 1.12 | 9.98% | 10.88 | 12.34 | 110070 | 12830.04 | 7.97% |
| 2024-02-07 | 11.99 | 11.22 | -0.80 | -6.66% | 10.82 | 12.03 | 119007 | 13451.19 | 8.62% |
| 2024-02-06 | 11.76 | 12.02 | -0.18 | -1.48% | 10.98 | 12.62 | 105346 | 12153.14 | 7.63% |
| 2024-02-05 | 13.40 | 12.20 | -1.36 | -10.03% | 12.20 | 13.53 | 76271 | 9443.78 | 5.53% |