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 | 15.85 | 15.56 | -0.29 | -1.83% | 15.53 | 16.00 | 238476 | 37545.10 | 1.72% |
| 2024-05-14 | 16.13 | 15.85 | 0.08 | 0.51% | 15.83 | 16.74 | 488836 | 79342.80 | 3.52% |
| 2024-05-13 | 15.63 | 15.77 | 0.04 | 0.25% | 15.48 | 16.07 | 290316 | 45956.53 | 2.09% |
| 2024-05-10 | 15.95 | 15.73 | -0.21 | -1.32% | 15.60 | 16.00 | 186975 | 29407.09 | 1.34% |
| 2024-05-09 | 15.60 | 15.94 | 0.30 | 1.92% | 15.60 | 16.10 | 229826 | 36699.89 | 1.65% |
| 2024-05-08 | 16.00 | 15.64 | -0.31 | -1.94% | 15.59 | 16.06 | 277699 | 43785.12 | 2.00% |
| 2024-05-07 | 16.10 | 15.95 | -0.10 | -0.62% | 15.88 | 16.45 | 482449 | 78014.39 | 3.47% |
| 2024-05-06 | 15.66 | 16.05 | 0.66 | 4.29% | 15.66 | 16.26 | 524046 | 84112.25 | 3.77% |
| 2024-04-30 | 15.32 | 15.39 | 0.09 | 0.59% | 15.23 | 15.58 | 279565 | 43018.42 | 2.01% |
| 2024-04-29 | 14.81 | 15.30 | 0.57 | 3.87% | 14.76 | 15.35 | 410735 | 62481.04 | 2.95% |
| 2024-04-26 | 14.12 | 14.73 | 0.61 | 4.32% | 14.06 | 14.75 | 444933 | 64734.12 | 3.20% |
| 2024-04-25 | 13.76 | 14.12 | 0.02 | 0.14% | 13.19 | 14.21 | 455590 | 63265.61 | 3.28% |
| 2024-04-24 | 13.94 | 14.10 | 0.20 | 1.44% | 13.79 | 14.15 | 202586 | 28378.95 | 1.46% |
| 2024-04-23 | 14.00 | 13.90 | -0.10 | -0.71% | 13.76 | 14.16 | 181418 | 25258.62 | 1.30% |
| 2024-04-22 | 14.01 | 14.00 | -0.20 | -1.41% | 13.84 | 14.35 | 233717 | 32945.37 | 1.68% |
| 2024-04-19 | 14.20 | 14.20 | -0.04 | -0.28% | 14.00 | 14.32 | 302655 | 42833.53 | 2.18% |
| 2024-04-18 | 14.02 | 14.24 | 0.46 | 3.34% | 13.91 | 14.63 | 489655 | 69988.31 | 3.52% |
| 2024-04-17 | 13.41 | 13.78 | 0.56 | 4.24% | 13.37 | 13.78 | 274197 | 37424.79 | 1.97% |
| 2024-04-16 | 13.64 | 13.22 | -0.50 | -3.64% | 13.21 | 13.71 | 275180 | 36949.57 | 1.98% |
| 2024-04-15 | 13.80 | 13.72 | -0.03 | -0.22% | 13.45 | 13.92 | 295460 | 40404.31 | 2.13% |
| 2024-04-12 | 13.72 | 13.75 | 0.11 | 0.81% | 13.69 | 14.07 | 284147 | 39373.09 | 2.04% |
| 2024-04-11 | 13.81 | 13.64 | -0.29 | -2.08% | 13.58 | 14.05 | 381558 | 52527.91 | 2.74% |
| 2024-04-10 | 14.41 | 13.93 | -0.55 | -3.80% | 13.78 | 14.43 | 292122 | 40983.42 | 2.10% |
| 2024-04-09 | 14.35 | 14.48 | 0.21 | 1.47% | 14.22 | 14.48 | 166158 | 23892.07 | 1.20% |
| 2024-04-08 | 14.89 | 14.27 | -0.62 | -4.16% | 14.23 | 14.89 | 335650 | 48649.66 | 2.41% |
| 2024-04-03 | 15.05 | 14.89 | -0.26 | -1.72% | 14.87 | 15.26 | 342145 | 51339.05 | 2.46% |
| 2024-04-02 | 15.10 | 15.15 | 0.03 | 0.20% | 14.83 | 15.15 | 301674 | 45211.29 | 2.17% |
| 2024-04-01 | 14.69 | 15.12 | 0.53 | 3.63% | 14.66 | 15.13 | 264762 | 39625.39 | 1.90% |
| 2024-03-29 | 14.49 | 14.59 | 0.11 | 0.76% | 14.32 | 14.60 | 238526 | 34542.19 | 1.72% |
| 2024-03-28 | 14.11 | 14.48 | 0.47 | 3.35% | 14.04 | 14.68 | 372723 | 53734.39 | 2.68% |
| 2024-03-27 | 14.71 | 14.01 | -0.79 | -5.34% | 14.01 | 14.78 | 438703 | 62737.31 | 3.16% |
| 2024-03-26 | 14.92 | 14.80 | -0.12 | -0.80% | 14.56 | 15.10 | 385987 | 57220.58 | 2.78% |
| 2024-03-25 | 15.59 | 14.92 | -0.78 | -4.97% | 14.90 | 15.73 | 523411 | 80111.26 | 3.76% |
| 2024-03-22 | 16.00 | 15.70 | -0.23 | -1.44% | 15.52 | 16.07 | 417182 | 65729.03 | 3.00% |
| 2024-03-21 | 16.39 | 15.93 | -0.47 | -2.87% | 15.91 | 16.56 | 434412 | 69938.09 | 3.12% |
| 2024-03-20 | 16.49 | 16.40 | -0.15 | -0.91% | 16.17 | 16.60 | 453914 | 74315.45 | 3.26% |
| 2024-03-19 | 16.20 | 16.55 | 0.36 | 2.22% | 16.15 | 17.14 | 851701 | 142123.67 | 6.13% |
| 2024-03-18 | 15.55 | 16.19 | 0.72 | 4.65% | 15.39 | 16.24 | 653855 | 103689.43 | 4.70% |
| 2024-03-15 | 15.25 | 15.47 | 0.28 | 1.84% | 14.94 | 15.55 | 454365 | 69196.88 | 3.27% |
| 2024-03-14 | 15.61 | 15.19 | -0.62 | -3.92% | 15.08 | 15.68 | 746716 | 114147.55 | 5.37% |
| 2024-03-13 | 15.30 | 15.81 | 0.67 | 4.43% | 15.30 | 16.22 | 876710 | 138932.48 | 6.31% |
| 2024-03-12 | 15.22 | 15.14 | 0.03 | 0.20% | 15.00 | 15.32 | 336413 | 50911.20 | 2.42% |
| 2024-03-11 | 14.74 | 15.11 | 0.24 | 1.61% | 14.46 | 15.12 | 372747 | 55258.32 | 2.68% |
| 2024-03-08 | 14.27 | 14.87 | 0.62 | 4.35% | 14.25 | 14.90 | 449416 | 65535.17 | 3.23% |
| 2024-03-07 | 14.64 | 14.25 | -0.41 | -2.80% | 14.25 | 14.84 | 323401 | 47023.04 | 2.33% |
| 2024-03-06 | 14.66 | 14.66 | -0.09 | -0.61% | 14.33 | 14.91 | 398825 | 58181.01 | 2.87% |
| 2024-03-05 | 14.88 | 14.75 | -0.33 | -2.19% | 14.61 | 14.97 | 405568 | 59991.99 | 2.92% |
| 2024-03-04 | 15.22 | 15.08 | -0.13 | -0.85% | 14.85 | 15.27 | 389984 | 58704.15 | 2.81% |
| 2024-03-01 | 15.04 | 15.21 | 0.24 | 1.60% | 14.97 | 15.43 | 419291 | 63771.12 | 3.02% |
| 2024-02-29 | 14.17 | 14.97 | 0.61 | 4.25% | 14.17 | 14.99 | 375624 | 55480.29 | 2.70% |
| 2024-02-28 | 15.08 | 14.36 | -0.76 | -5.03% | 14.35 | 15.48 | 523787 | 78300.92 | 3.77% |
| 2024-02-27 | 14.32 | 15.12 | 0.81 | 5.66% | 14.20 | 15.14 | 445556 | 65636.95 | 3.20% |
| 2024-02-26 | 14.29 | 14.31 | 0.01 | 0.07% | 14.17 | 14.58 | 307620 | 44155.48 | 2.21% |
| 2024-02-23 | 14.27 | 14.30 | 0.09 | 0.63% | 14.02 | 14.32 | 316088 | 44764.43 | 2.27% |
| 2024-02-22 | 13.80 | 14.21 | 0.35 | 2.53% | 13.75 | 14.23 | 306076 | 43166.88 | 2.20% |
| 2024-02-21 | 13.63 | 13.86 | 0.10 | 0.73% | 13.53 | 14.25 | 403911 | 56368.31 | 2.91% |
| 2024-02-20 | 13.93 | 13.76 | -0.25 | -1.78% | 13.46 | 13.93 | 318322 | 43460.36 | 2.29% |
| 2024-02-19 | 14.06 | 14.01 | 0.24 | 1.74% | 13.75 | 14.09 | 419716 | 58335.83 | 3.02% |
| 2024-02-08 | 14.15 | 13.77 | -0.22 | -1.57% | 13.62 | 14.61 | 615980 | 87150.39 | 4.43% |
| 2024-02-07 | 12.96 | 13.99 | 1.26 | 9.90% | 12.74 | 14.00 | 592769 | 81167.13 | 4.26% |
| 2024-02-06 | 11.46 | 12.73 | 1.16 | 10.03% | 11.32 | 12.73 | 430485 | 52595.96 | 3.10% |