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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-16 | 14.61 | 14.71 | 0.13 | 0.89% | 14.61 | 14.92 | 57854 | 8557.22 | 0.99% |
| 2024-05-15 | 14.73 | 14.58 | -0.15 | -1.02% | 14.57 | 14.80 | 41706 | 6117.35 | 0.72% |
| 2024-05-14 | 14.69 | 14.73 | 0.03 | 0.20% | 14.62 | 14.92 | 48742 | 7186.13 | 0.84% |
| 2024-05-13 | 14.90 | 14.70 | -0.25 | -1.67% | 14.58 | 14.90 | 59084 | 8697.37 | 1.01% |
| 2024-05-10 | 15.15 | 14.95 | -0.18 | -1.19% | 14.82 | 15.18 | 63781 | 9528.98 | 1.09% |
| 2024-05-09 | 15.00 | 15.13 | 0.14 | 0.93% | 14.95 | 15.19 | 58433 | 8828.66 | 1.00% |
| 2024-05-08 | 15.30 | 14.99 | -0.34 | -2.22% | 14.96 | 15.30 | 71285 | 10767.41 | 1.22% |
| 2024-05-07 | 15.45 | 15.33 | -0.10 | -0.65% | 15.18 | 15.49 | 70714 | 10835.11 | 1.21% |
| 2024-05-06 | 15.41 | 15.43 | 0.13 | 0.85% | 15.36 | 15.78 | 90729 | 14082.06 | 1.56% |
| 2024-04-30 | 15.60 | 15.30 | -0.28 | -1.80% | 15.18 | 15.63 | 91752 | 14085.93 | 1.57% |
| 2024-04-29 | 15.04 | 15.58 | 0.39 | 2.57% | 15.01 | 15.85 | 203173 | 31602.87 | 3.48% |
| 2024-04-26 | 15.20 | 15.19 | -1.20 | -7.32% | 14.76 | 15.38 | 306578 | 46036.17 | 5.26% |
| 2024-04-25 | 16.46 | 16.39 | -0.14 | -0.85% | 16.28 | 16.59 | 42768 | 7027.02 | 0.73% |
| 2024-04-24 | 16.10 | 16.53 | 0.43 | 2.67% | 16.02 | 16.53 | 61123 | 9994.72 | 1.05% |
| 2024-04-23 | 16.13 | 16.10 | -0.12 | -0.74% | 16.07 | 16.45 | 44599 | 7212.57 | 0.76% |
| 2024-04-22 | 15.88 | 16.22 | 0.13 | 0.81% | 15.58 | 16.35 | 67067 | 10781.25 | 1.15% |
| 2024-04-19 | 16.00 | 16.09 | 0.00 | 0.00% | 15.91 | 16.25 | 51689 | 8311.39 | 0.89% |
| 2024-04-18 | 16.18 | 16.09 | -0.11 | -0.68% | 15.99 | 16.40 | 76487 | 12399.44 | 1.31% |
| 2024-04-17 | 15.60 | 16.20 | 0.76 | 4.92% | 15.60 | 16.20 | 63570 | 10177.73 | 1.09% |
| 2024-04-16 | 16.12 | 15.44 | -0.75 | -4.63% | 15.42 | 16.17 | 80986 | 12736.65 | 1.39% |
| 2024-04-15 | 16.23 | 16.19 | -0.04 | -0.25% | 15.88 | 16.48 | 75500 | 12219.65 | 1.29% |
| 2024-04-12 | 16.35 | 16.23 | -0.07 | -0.43% | 16.20 | 16.64 | 52754 | 8636.64 | 0.90% |
| 2024-04-11 | 16.25 | 16.30 | 0.05 | 0.31% | 16.14 | 16.61 | 40311 | 6609.42 | 0.69% |
| 2024-04-10 | 16.54 | 16.25 | -0.37 | -2.23% | 16.14 | 16.62 | 50475 | 8249.22 | 0.87% |
| 2024-04-09 | 16.51 | 16.62 | 0.20 | 1.22% | 16.32 | 16.67 | 51352 | 8476.46 | 0.88% |
| 2024-04-08 | 16.75 | 16.42 | -0.50 | -2.96% | 16.39 | 16.90 | 63658 | 10598.64 | 1.09% |
| 2024-04-03 | 17.16 | 16.92 | -0.27 | -1.57% | 16.68 | 17.17 | 69694 | 11768.65 | 1.19% |
| 2024-04-02 | 17.36 | 17.19 | -0.26 | -1.49% | 17.09 | 17.47 | 83384 | 14382.06 | 1.43% |
| 2024-04-01 | 16.67 | 17.45 | 0.75 | 4.49% | 16.67 | 17.48 | 154629 | 26678.88 | 2.65% |
| 2024-03-29 | 16.25 | 16.70 | 0.61 | 3.79% | 16.13 | 16.72 | 90802 | 14907.51 | 1.56% |
| 2024-03-28 | 15.48 | 16.09 | 0.67 | 4.35% | 15.35 | 16.30 | 87388 | 13941.35 | 1.50% |
| 2024-03-27 | 16.25 | 15.42 | -0.89 | -5.46% | 15.42 | 16.37 | 80004 | 12633.08 | 1.37% |
| 2024-03-26 | 16.64 | 16.31 | -0.36 | -2.16% | 16.12 | 16.82 | 93618 | 15408.11 | 1.61% |
| 2024-03-25 | 16.80 | 16.67 | -0.28 | -1.65% | 16.66 | 17.72 | 141926 | 24350.41 | 2.43% |
| 2024-03-22 | 16.99 | 16.95 | -0.10 | -0.59% | 16.66 | 17.12 | 71932 | 12155.43 | 1.23% |
| 2024-03-21 | 17.17 | 17.05 | -0.16 | -0.93% | 17.01 | 17.28 | 56752 | 9729.75 | 0.97% |
| 2024-03-20 | 17.03 | 17.21 | 0.16 | 0.94% | 17.01 | 17.26 | 74759 | 12828.94 | 1.28% |
| 2024-03-19 | 17.03 | 17.05 | -0.09 | -0.53% | 16.90 | 17.25 | 89439 | 15277.37 | 1.53% |
| 2024-03-18 | 16.96 | 17.14 | 0.24 | 1.42% | 16.91 | 17.17 | 85470 | 14579.33 | 1.47% |
| 2024-03-15 | 16.73 | 16.90 | 0.19 | 1.14% | 16.58 | 16.92 | 58192 | 9741.10 | 1.00% |
| 2024-03-14 | 16.84 | 16.71 | -0.25 | -1.47% | 16.51 | 16.93 | 71476 | 11967.78 | 1.23% |
| 2024-03-13 | 16.91 | 16.96 | 0.14 | 0.83% | 16.79 | 17.12 | 71760 | 12165.06 | 1.23% |
| 2024-03-12 | 16.97 | 16.82 | -0.16 | -0.94% | 16.72 | 17.11 | 72027 | 12147.69 | 1.23% |
| 2024-03-11 | 16.82 | 16.98 | 0.01 | 0.06% | 16.65 | 16.99 | 67340 | 11314.13 | 1.15% |
| 2024-03-08 | 16.62 | 16.97 | 0.37 | 2.23% | 16.45 | 17.02 | 79495 | 13298.59 | 1.36% |
| 2024-03-07 | 17.00 | 16.60 | -0.34 | -2.01% | 16.59 | 17.10 | 62704 | 10558.94 | 1.08% |
| 2024-03-06 | 17.04 | 16.94 | -0.07 | -0.41% | 16.69 | 17.15 | 72515 | 12262.10 | 1.24% |
| 2024-03-05 | 17.09 | 17.01 | -0.26 | -1.51% | 16.85 | 17.32 | 94734 | 16184.25 | 1.62% |
| 2024-03-04 | 17.35 | 17.27 | 0.05 | 0.29% | 17.02 | 17.53 | 117387 | 20269.63 | 2.01% |
| 2024-03-01 | 16.64 | 17.22 | 0.56 | 3.36% | 16.62 | 17.28 | 123389 | 21049.75 | 2.12% |
| 2024-02-29 | 15.90 | 16.66 | 0.69 | 4.32% | 15.88 | 16.72 | 101752 | 16762.51 | 1.74% |
| 2024-02-28 | 17.09 | 15.97 | -1.13 | -6.61% | 15.96 | 17.20 | 156653 | 26108.86 | 2.69% |
| 2024-02-27 | 16.23 | 17.10 | 0.87 | 5.36% | 16.05 | 17.13 | 133976 | 22421.31 | 2.30% |
| 2024-02-26 | 15.90 | 16.23 | 0.27 | 1.69% | 15.83 | 16.50 | 91586 | 14839.48 | 1.57% |
| 2024-02-23 | 15.75 | 15.96 | 0.30 | 1.92% | 15.61 | 15.98 | 79474 | 12578.85 | 1.36% |
| 2024-02-22 | 15.35 | 15.66 | 0.50 | 3.30% | 15.21 | 15.78 | 84968 | 13250.41 | 1.46% |
| 2024-02-21 | 15.00 | 15.16 | 0.01 | 0.07% | 14.99 | 15.65 | 82531 | 12670.22 | 1.41% |
| 2024-02-20 | 15.25 | 15.15 | -0.21 | -1.37% | 14.89 | 15.25 | 72948 | 10986.79 | 1.25% |
| 2024-02-19 | 15.26 | 15.36 | 0.32 | 2.13% | 14.86 | 15.45 | 106501 | 16180.35 | 1.83% |
| 2024-02-08 | 14.36 | 15.04 | 0.74 | 5.17% | 14.36 | 15.50 | 123683 | 18740.16 | 2.12% |
| 2024-02-07 | 13.49 | 14.30 | 0.80 | 5.93% | 13.39 | 14.39 | 103845 | 14671.46 | 1.78% |