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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-17 | 13.52 | 13.71 | 0.17 | 1.26% | 13.47 | 13.74 | 66992 | 9124.09 | 0.91% |
| 2024-05-16 | 13.70 | 13.54 | -0.16 | -1.17% | 13.47 | 13.80 | 65875 | 8955.67 | 0.89% |
| 2024-05-15 | 13.85 | 13.70 | -0.22 | -1.58% | 13.67 | 13.92 | 40426 | 5569.82 | 0.55% |
| 2024-05-14 | 13.74 | 13.92 | 0.17 | 1.24% | 13.61 | 14.09 | 79358 | 10961.89 | 1.08% |
| 2024-05-13 | 13.90 | 13.75 | -0.33 | -2.34% | 13.62 | 13.91 | 73948 | 10152.31 | 1.00% |
| 2024-05-10 | 14.47 | 14.08 | -0.37 | -2.56% | 14.03 | 14.50 | 52235 | 7379.78 | 0.71% |
| 2024-05-09 | 14.04 | 14.45 | 0.37 | 2.63% | 14.04 | 14.48 | 53672 | 7699.11 | 0.73% |
| 2024-05-08 | 14.48 | 14.08 | -0.40 | -2.76% | 14.07 | 14.48 | 52376 | 7462.91 | 0.71% |
| 2024-05-07 | 14.70 | 14.48 | -0.15 | -1.03% | 14.38 | 14.74 | 64514 | 9350.93 | 0.88% |
| 2024-05-06 | 14.51 | 14.63 | 0.32 | 2.24% | 14.51 | 14.88 | 85670 | 12606.07 | 1.16% |
| 2024-04-30 | 14.63 | 14.31 | -0.39 | -2.65% | 14.15 | 14.70 | 82427 | 11847.88 | 1.12% |
| 2024-04-29 | 14.70 | 14.70 | -0.09 | -0.61% | 14.37 | 14.81 | 116190 | 16933.67 | 1.58% |
| 2024-04-26 | 14.53 | 14.79 | 0.28 | 1.93% | 14.48 | 14.88 | 66645 | 9815.47 | 0.90% |
| 2024-04-25 | 14.55 | 14.51 | -0.04 | -0.27% | 14.45 | 14.75 | 37143 | 5422.56 | 0.50% |
| 2024-04-24 | 14.15 | 14.55 | 0.44 | 3.12% | 14.05 | 14.58 | 44544 | 6398.27 | 0.60% |
| 2024-04-23 | 14.08 | 14.11 | 0.00 | 0.00% | 13.98 | 14.28 | 39840 | 5627.85 | 0.54% |
| 2024-04-22 | 14.26 | 14.11 | -0.04 | -0.28% | 13.88 | 14.36 | 50271 | 7112.90 | 0.68% |
| 2024-04-19 | 14.45 | 14.15 | -0.33 | -2.28% | 14.10 | 14.51 | 51090 | 7280.40 | 0.69% |
| 2024-04-18 | 14.80 | 14.48 | -0.28 | -1.90% | 14.23 | 14.81 | 66813 | 9697.72 | 0.91% |
| 2024-04-17 | 14.08 | 14.76 | 0.83 | 5.96% | 14.08 | 14.77 | 76676 | 11091.06 | 1.04% |
| 2024-04-16 | 14.50 | 13.93 | -0.81 | -5.50% | 13.88 | 14.77 | 89841 | 12777.50 | 1.22% |
| 2024-04-15 | 14.81 | 14.74 | -0.06 | -0.41% | 14.46 | 15.05 | 66729 | 9833.99 | 0.91% |
| 2024-04-12 | 14.83 | 14.80 | -0.03 | -0.20% | 14.76 | 15.10 | 33655 | 5016.52 | 0.46% |
| 2024-04-11 | 14.63 | 14.83 | 0.12 | 0.82% | 14.58 | 15.06 | 27749 | 4119.51 | 0.38% |
| 2024-04-10 | 15.03 | 14.71 | -0.40 | -2.65% | 14.61 | 15.09 | 29553 | 4370.44 | 0.40% |
| 2024-04-09 | 15.01 | 15.11 | 0.13 | 0.87% | 14.91 | 15.15 | 37144 | 5591.02 | 0.50% |
| 2024-04-08 | 15.53 | 14.98 | -0.56 | -3.60% | 14.95 | 15.53 | 36844 | 5601.82 | 0.50% |
| 2024-04-03 | 15.67 | 15.54 | -0.19 | -1.21% | 15.42 | 15.75 | 27319 | 4258.87 | 0.37% |
| 2024-04-02 | 15.91 | 15.73 | -0.21 | -1.32% | 15.70 | 15.93 | 38001 | 5995.57 | 0.52% |
| 2024-04-01 | 15.85 | 15.94 | 0.13 | 0.82% | 15.75 | 16.05 | 50037 | 7945.98 | 0.68% |
| 2024-03-29 | 15.45 | 15.81 | 0.41 | 2.66% | 15.23 | 15.82 | 39494 | 6121.00 | 0.54% |
| 2024-03-28 | 15.18 | 15.40 | 0.19 | 1.25% | 15.10 | 15.53 | 46028 | 7053.70 | 0.62% |
| 2024-03-27 | 15.83 | 15.21 | -0.61 | -3.86% | 15.17 | 15.90 | 44993 | 6959.56 | 0.61% |
| 2024-03-26 | 16.01 | 15.82 | -0.17 | -1.06% | 15.68 | 16.12 | 30689 | 4877.01 | 0.42% |
| 2024-03-25 | 16.38 | 15.99 | -0.42 | -2.56% | 15.93 | 16.58 | 50381 | 8213.56 | 0.68% |
| 2024-03-22 | 16.57 | 16.41 | -0.32 | -1.91% | 16.30 | 16.81 | 52955 | 8732.03 | 0.72% |
| 2024-03-21 | 16.84 | 16.73 | -0.09 | -0.54% | 16.62 | 16.92 | 41732 | 6994.85 | 0.57% |
| 2024-03-20 | 16.63 | 16.82 | 0.10 | 0.60% | 16.60 | 16.84 | 44810 | 7498.48 | 0.61% |
| 2024-03-19 | 16.75 | 16.72 | -0.02 | -0.12% | 16.63 | 16.86 | 54601 | 9145.35 | 0.74% |
| 2024-03-18 | 16.58 | 16.74 | 0.15 | 0.90% | 16.50 | 16.74 | 48897 | 8128.64 | 0.66% |
| 2024-03-15 | 16.46 | 16.59 | 0.09 | 0.55% | 16.23 | 16.59 | 38869 | 6367.15 | 0.53% |
| 2024-03-14 | 16.51 | 16.50 | -0.15 | -0.90% | 16.20 | 16.61 | 75185 | 12328.27 | 1.02% |
| 2024-03-13 | 16.63 | 16.65 | 0.03 | 0.18% | 16.54 | 16.79 | 47011 | 7841.97 | 0.64% |
| 2024-03-12 | 16.82 | 16.62 | -0.21 | -1.25% | 16.46 | 16.91 | 65861 | 10953.14 | 0.89% |
| 2024-03-11 | 16.68 | 16.83 | -0.29 | -1.69% | 16.46 | 16.93 | 71189 | 11916.27 | 0.97% |
| 2024-03-08 | 16.41 | 17.12 | 0.56 | 3.38% | 16.22 | 17.33 | 93888 | 15759.66 | 1.27% |
| 2024-03-07 | 16.93 | 16.56 | -0.15 | -0.90% | 16.55 | 17.74 | 77669 | 13164.90 | 1.05% |
| 2024-03-06 | 16.50 | 16.71 | 0.04 | 0.24% | 16.50 | 16.94 | 42723 | 7144.60 | 0.58% |
| 2024-03-05 | 16.64 | 16.67 | -0.08 | -0.48% | 16.51 | 16.94 | 47384 | 7936.24 | 0.64% |
| 2024-03-04 | 16.79 | 16.75 | 0.07 | 0.42% | 16.34 | 16.82 | 58218 | 9667.25 | 0.79% |
| 2024-03-01 | 16.43 | 16.68 | 0.26 | 1.58% | 16.43 | 16.85 | 61872 | 10321.34 | 0.84% |
| 2024-02-29 | 15.38 | 16.42 | 0.84 | 5.39% | 15.38 | 16.42 | 55925 | 9021.08 | 0.76% |
| 2024-02-28 | 16.51 | 15.58 | -0.95 | -5.75% | 15.58 | 16.66 | 63748 | 10325.02 | 0.86% |
| 2024-02-27 | 16.11 | 16.53 | 0.29 | 1.79% | 16.02 | 16.53 | 43300 | 7078.52 | 0.59% |
| 2024-02-26 | 16.10 | 16.24 | 0.25 | 1.56% | 15.92 | 16.39 | 54707 | 8831.86 | 0.74% |
| 2024-02-23 | 16.01 | 15.99 | 0.07 | 0.44% | 15.63 | 16.01 | 45323 | 7158.19 | 0.61% |
| 2024-02-22 | 15.86 | 15.92 | 0.03 | 0.19% | 15.62 | 16.03 | 36347 | 5747.77 | 0.49% |
| 2024-02-21 | 16.00 | 15.89 | -0.03 | -0.19% | 15.73 | 16.27 | 41075 | 6560.42 | 0.56% |
| 2024-02-20 | 15.67 | 15.92 | 0.16 | 1.02% | 15.46 | 16.00 | 44416 | 6982.63 | 0.60% |
| 2024-02-19 | 16.00 | 15.76 | 0.00 | 0.00% | 15.01 | 16.00 | 85407 | 13360.37 | 1.16% |
| 2024-02-08 | 15.23 | 15.76 | 0.29 | 1.87% | 15.23 | 16.60 | 106337 | 17152.85 | 1.44% |