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 | 15.12 | 14.77 | -0.30 | -1.99% | 14.75 | 15.25 | 159949 | 23898.34 | 1.02% |
| 2024-05-10 | 15.54 | 15.07 | -0.34 | -2.21% | 15.00 | 15.54 | 173723 | 26310.69 | 1.11% |
| 2024-05-09 | 15.15 | 15.41 | 0.29 | 1.92% | 14.98 | 15.59 | 249989 | 38343.39 | 1.59% |
| 2024-05-08 | 15.10 | 15.12 | 0.03 | 0.20% | 14.97 | 15.37 | 222310 | 33686.00 | 1.42% |
| 2024-05-07 | 14.98 | 15.09 | 0.12 | 0.80% | 14.82 | 15.23 | 157240 | 23649.94 | 1.00% |
| 2024-05-06 | 14.90 | 14.97 | 0.26 | 1.77% | 14.90 | 15.20 | 180348 | 27111.49 | 1.15% |
| 2024-04-30 | 14.83 | 14.71 | -0.13 | -0.88% | 14.55 | 14.84 | 142460 | 20918.20 | 0.91% |
| 2024-04-29 | 14.35 | 14.84 | 0.51 | 3.56% | 14.30 | 14.88 | 247441 | 36326.94 | 1.58% |
| 2024-04-26 | 13.77 | 14.33 | 0.49 | 3.54% | 13.76 | 14.35 | 248482 | 35164.30 | 1.58% |
| 2024-04-25 | 13.46 | 13.84 | -0.30 | -2.12% | 13.13 | 14.07 | 265361 | 36218.44 | 1.69% |
| 2024-04-24 | 14.24 | 14.14 | -0.11 | -0.77% | 13.93 | 14.25 | 134259 | 18920.24 | 0.86% |
| 2024-04-23 | 14.23 | 14.25 | -0.04 | -0.28% | 14.06 | 14.39 | 143546 | 20422.40 | 0.92% |
| 2024-04-22 | 14.05 | 14.29 | 0.30 | 2.14% | 13.87 | 14.47 | 148278 | 21136.29 | 0.95% |
| 2024-04-19 | 14.19 | 13.99 | -0.27 | -1.89% | 13.95 | 14.26 | 122587 | 17254.48 | 0.78% |
| 2024-04-18 | 14.19 | 14.26 | 0.05 | 0.35% | 13.92 | 14.44 | 156725 | 22352.57 | 1.00% |
| 2024-04-17 | 13.72 | 14.21 | 0.53 | 3.87% | 13.72 | 14.30 | 180908 | 25551.55 | 1.15% |
| 2024-04-16 | 14.08 | 13.68 | -0.54 | -3.80% | 13.65 | 14.27 | 195503 | 27191.49 | 1.25% |
| 2024-04-15 | 14.39 | 14.22 | -0.21 | -1.46% | 13.98 | 14.59 | 204006 | 29054.14 | 1.30% |
| 2024-04-12 | 14.61 | 14.43 | -0.26 | -1.77% | 14.34 | 14.82 | 163855 | 23781.21 | 1.04% |
| 2024-04-11 | 14.96 | 14.69 | -0.27 | -1.80% | 14.68 | 15.02 | 154244 | 22851.77 | 0.98% |
| 2024-04-10 | 15.32 | 14.96 | -0.41 | -2.67% | 14.86 | 15.32 | 122826 | 18457.70 | 0.78% |
| 2024-04-09 | 15.01 | 15.37 | 0.36 | 2.40% | 14.86 | 15.42 | 164143 | 24902.63 | 1.05% |
| 2024-04-08 | 15.59 | 15.01 | -0.65 | -4.15% | 14.99 | 15.59 | 188097 | 28699.72 | 1.20% |
| 2024-04-03 | 15.88 | 15.66 | -0.14 | -0.89% | 15.64 | 16.10 | 149886 | 23722.85 | 0.96% |
| 2024-04-02 | 15.96 | 15.80 | -0.25 | -1.56% | 15.65 | 16.05 | 151234 | 23856.85 | 0.96% |
| 2024-04-01 | 15.35 | 16.05 | 0.67 | 4.36% | 15.33 | 16.12 | 193578 | 30578.77 | 1.23% |
| 2024-03-29 | 15.52 | 15.38 | -0.14 | -0.90% | 15.11 | 15.53 | 157331 | 24056.65 | 1.00% |
| 2024-03-28 | 15.46 | 15.52 | 0.07 | 0.45% | 15.36 | 15.75 | 168246 | 26203.63 | 1.07% |
| 2024-03-27 | 16.00 | 15.45 | -0.61 | -3.80% | 15.45 | 16.07 | 168444 | 26552.55 | 1.07% |
| 2024-03-26 | 16.30 | 16.06 | -0.20 | -1.23% | 15.87 | 16.35 | 170141 | 27323.77 | 1.09% |
| 2024-03-25 | 16.78 | 16.26 | -0.50 | -2.98% | 16.24 | 16.94 | 158577 | 26229.72 | 1.01% |
| 2024-03-22 | 17.45 | 16.76 | -0.71 | -4.06% | 16.70 | 17.52 | 217922 | 37013.82 | 1.39% |
| 2024-03-21 | 17.73 | 17.47 | -0.29 | -1.63% | 17.36 | 17.81 | 146553 | 25736.85 | 0.93% |
| 2024-03-20 | 17.82 | 17.76 | -0.06 | -0.34% | 17.62 | 18.02 | 152575 | 27107.08 | 0.97% |
| 2024-03-19 | 18.13 | 17.82 | -0.33 | -1.82% | 17.81 | 18.15 | 137149 | 24633.92 | 0.87% |
| 2024-03-18 | 18.07 | 18.15 | 0.08 | 0.44% | 17.79 | 18.18 | 186116 | 33544.05 | 1.19% |
| 2024-03-15 | 18.07 | 18.07 | -0.10 | -0.55% | 17.75 | 18.48 | 184810 | 33339.02 | 1.18% |
| 2024-03-14 | 18.82 | 18.17 | -0.22 | -1.20% | 18.04 | 19.16 | 263184 | 48770.61 | 1.68% |
| 2024-03-13 | 18.41 | 18.39 | -0.14 | -0.76% | 18.15 | 18.48 | 179196 | 32794.47 | 1.14% |
| 2024-03-12 | 17.77 | 18.53 | 0.83 | 4.69% | 17.76 | 18.55 | 308632 | 56668.75 | 1.97% |
| 2024-03-11 | 17.18 | 17.70 | 0.52 | 3.03% | 17.15 | 17.70 | 183213 | 32005.70 | 1.17% |
| 2024-03-08 | 17.31 | 17.18 | -0.10 | -0.58% | 17.13 | 17.54 | 126396 | 21824.84 | 0.81% |
| 2024-03-07 | 18.01 | 17.28 | -0.73 | -4.05% | 17.28 | 18.13 | 189627 | 33483.18 | 1.21% |
| 2024-03-06 | 18.20 | 18.01 | -0.25 | -1.37% | 17.91 | 18.29 | 149611 | 27044.22 | 0.95% |
| 2024-03-05 | 18.50 | 18.26 | -0.39 | -2.09% | 18.15 | 18.60 | 179198 | 32875.67 | 1.14% |
| 2024-03-04 | 18.43 | 18.65 | 0.13 | 0.70% | 18.34 | 18.97 | 196498 | 36622.21 | 1.25% |
| 2024-03-01 | 18.40 | 18.52 | 0.12 | 0.65% | 18.08 | 18.59 | 170858 | 31359.92 | 1.09% |
| 2024-02-29 | 17.78 | 18.40 | 0.50 | 2.79% | 17.68 | 18.42 | 198357 | 36080.66 | 1.27% |
| 2024-02-28 | 18.48 | 17.90 | -0.54 | -2.93% | 17.90 | 19.18 | 296363 | 55335.71 | 1.89% |
| 2024-02-27 | 18.17 | 18.44 | 0.26 | 1.43% | 18.03 | 18.44 | 173216 | 31605.71 | 1.11% |
| 2024-02-26 | 18.26 | 18.18 | -0.10 | -0.55% | 17.96 | 18.47 | 192241 | 34990.17 | 1.23% |
| 2024-02-23 | 18.30 | 18.28 | -0.02 | -0.11% | 17.99 | 18.36 | 178661 | 32497.42 | 1.14% |
| 2024-02-22 | 17.94 | 18.30 | 0.28 | 1.55% | 17.91 | 18.38 | 147498 | 26764.37 | 0.94% |
| 2024-02-21 | 17.67 | 18.02 | 0.20 | 1.12% | 17.50 | 18.37 | 215020 | 38767.23 | 1.37% |
| 2024-02-20 | 17.67 | 17.82 | 0.08 | 0.45% | 17.53 | 18.09 | 149893 | 26734.98 | 0.96% |
| 2024-02-19 | 17.63 | 17.74 | 0.13 | 0.74% | 17.40 | 17.83 | 196962 | 34796.78 | 1.26% |
| 2024-02-08 | 17.50 | 17.61 | 0.19 | 1.09% | 16.99 | 17.73 | 266795 | 46632.40 | 1.70% |
| 2024-02-07 | 17.15 | 17.42 | 0.25 | 1.46% | 17.05 | 17.98 | 308379 | 53881.84 | 1.97% |
| 2024-02-06 | 15.52 | 17.17 | 1.36 | 8.60% | 15.52 | 17.24 | 302632 | 50346.49 | 1.93% |
| 2024-02-05 | 15.90 | 15.81 | -0.14 | -0.88% | 14.48 | 16.38 | 380613 | 58705.20 | 2.43% |