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 | 15.35 | 15.26 | -0.14 | -0.91% | 15.25 | 15.46 | 15133 | 2325.15 | 0.69% |
| 2024-05-14 | 15.27 | 15.40 | 0.14 | 0.92% | 15.15 | 15.45 | 22595 | 3465.04 | 1.03% |
| 2024-05-13 | 15.00 | 15.26 | 0.12 | 0.79% | 14.86 | 15.37 | 29081 | 4420.18 | 1.32% |
| 2024-05-10 | 15.31 | 15.14 | -0.10 | -0.66% | 15.03 | 15.35 | 20703 | 3148.96 | 0.94% |
| 2024-05-09 | 15.30 | 15.24 | -0.06 | -0.39% | 15.15 | 15.40 | 23861 | 3645.07 | 1.08% |
| 2024-05-08 | 15.14 | 15.30 | 0.07 | 0.46% | 15.08 | 15.39 | 23189 | 3532.90 | 1.05% |
| 2024-05-07 | 15.02 | 15.23 | 0.12 | 0.79% | 14.97 | 15.33 | 28955 | 4382.23 | 1.32% |
| 2024-05-06 | 14.99 | 15.11 | 0.43 | 2.93% | 14.70 | 15.17 | 30552 | 4584.67 | 1.39% |
| 2024-04-30 | 14.56 | 14.68 | 0.08 | 0.55% | 14.42 | 14.77 | 29182 | 4270.29 | 1.33% |
| 2024-04-29 | 14.26 | 14.60 | 0.34 | 2.38% | 14.15 | 14.72 | 49919 | 7213.12 | 2.27% |
| 2024-04-26 | 14.15 | 14.26 | 0.06 | 0.42% | 13.92 | 14.38 | 59816 | 8500.39 | 2.72% |
| 2024-04-25 | 14.30 | 14.20 | 0.46 | 3.35% | 14.10 | 14.59 | 61618 | 8830.42 | 2.80% |
| 2024-04-24 | 13.51 | 13.74 | 0.20 | 1.48% | 13.32 | 13.74 | 23676 | 3216.75 | 1.08% |
| 2024-04-23 | 13.10 | 13.54 | 0.31 | 2.34% | 13.10 | 13.63 | 21009 | 2827.84 | 0.95% |
| 2024-04-22 | 13.16 | 13.23 | 0.07 | 0.53% | 12.71 | 13.44 | 21699 | 2851.09 | 0.99% |
| 2024-04-19 | 13.17 | 13.16 | 0.04 | 0.30% | 13.03 | 13.34 | 14975 | 1966.92 | 0.68% |
| 2024-04-18 | 13.36 | 13.12 | -0.08 | -0.61% | 13.09 | 13.42 | 18292 | 2429.69 | 0.83% |
| 2024-04-17 | 12.66 | 13.20 | 0.69 | 5.52% | 12.58 | 13.20 | 25431 | 3306.44 | 1.16% |
| 2024-04-16 | 12.77 | 12.51 | -0.44 | -3.40% | 12.35 | 13.04 | 32225 | 4049.88 | 1.46% |
| 2024-04-15 | 13.40 | 12.95 | -0.41 | -3.07% | 12.71 | 13.58 | 27287 | 3557.35 | 1.24% |
| 2024-04-12 | 13.74 | 13.36 | -0.34 | -2.48% | 13.34 | 13.80 | 20127 | 2723.74 | 0.91% |
| 2024-04-11 | 13.48 | 13.70 | 0.13 | 0.96% | 13.41 | 14.09 | 25246 | 3489.99 | 1.15% |
| 2024-04-10 | 13.69 | 13.57 | -0.05 | -0.37% | 13.52 | 13.84 | 32877 | 4486.80 | 1.49% |
| 2024-04-09 | 13.53 | 13.62 | 0.16 | 1.19% | 13.38 | 13.66 | 19433 | 2624.65 | 0.88% |
| 2024-04-08 | 13.98 | 13.46 | -0.56 | -3.99% | 13.39 | 13.98 | 25562 | 3490.43 | 1.16% |
| 2024-04-03 | 14.03 | 14.02 | 0.05 | 0.36% | 13.65 | 14.13 | 30602 | 4268.83 | 1.39% |
| 2024-04-02 | 13.87 | 13.97 | 0.01 | 0.07% | 13.87 | 14.10 | 23857 | 3336.67 | 1.08% |
| 2024-04-01 | 13.69 | 13.96 | 0.24 | 1.75% | 13.69 | 14.05 | 22088 | 3062.69 | 1.00% |
| 2024-03-29 | 13.30 | 13.72 | 0.48 | 3.63% | 13.27 | 13.77 | 27170 | 3687.87 | 1.23% |
| 2024-03-28 | 13.05 | 13.24 | 0.19 | 1.46% | 13.05 | 13.43 | 23797 | 3158.32 | 1.08% |
| 2024-03-27 | 13.51 | 13.05 | -0.65 | -4.74% | 13.05 | 13.69 | 44584 | 5924.09 | 2.03% |
| 2024-03-26 | 13.68 | 13.70 | 0.08 | 0.59% | 13.44 | 13.85 | 25764 | 3516.99 | 1.17% |
| 2024-03-25 | 13.94 | 13.62 | -0.34 | -2.44% | 13.62 | 14.06 | 20544 | 2846.55 | 0.93% |
| 2024-03-22 | 14.22 | 13.96 | -0.23 | -1.62% | 13.69 | 14.36 | 44067 | 6154.88 | 2.00% |
| 2024-03-21 | 14.40 | 14.19 | -0.23 | -1.60% | 14.11 | 14.64 | 51091 | 7299.57 | 2.32% |
| 2024-03-20 | 14.41 | 14.42 | -0.03 | -0.21% | 14.32 | 14.52 | 25163 | 3623.92 | 1.14% |
| 2024-03-19 | 14.72 | 14.45 | -0.30 | -2.03% | 14.45 | 14.84 | 23468 | 3414.59 | 1.07% |
| 2024-03-18 | 14.67 | 14.75 | 0.05 | 0.34% | 14.59 | 14.90 | 20705 | 3047.64 | 0.94% |
| 2024-03-15 | 14.23 | 14.70 | 0.47 | 3.30% | 14.10 | 14.70 | 19888 | 2871.35 | 0.90% |
| 2024-03-14 | 14.45 | 14.23 | -0.17 | -1.18% | 14.15 | 14.50 | 23810 | 3398.56 | 1.08% |
| 2024-03-13 | 14.41 | 14.40 | -0.01 | -0.07% | 14.31 | 14.66 | 35424 | 5127.16 | 1.61% |
| 2024-03-12 | 14.66 | 14.41 | -0.19 | -1.30% | 14.22 | 14.66 | 29299 | 4223.66 | 1.33% |
| 2024-03-11 | 14.40 | 14.60 | 0.17 | 1.18% | 14.25 | 14.80 | 35725 | 5200.19 | 1.62% |
| 2024-03-08 | 13.85 | 14.43 | 0.54 | 3.89% | 13.70 | 14.59 | 50612 | 7203.88 | 2.30% |
| 2024-03-07 | 13.97 | 13.89 | 0.06 | 0.43% | 13.89 | 14.30 | 45321 | 6380.66 | 2.06% |
| 2024-03-06 | 13.83 | 13.83 | -0.05 | -0.36% | 13.72 | 14.29 | 32674 | 4568.28 | 1.48% |
| 2024-03-05 | 13.83 | 13.88 | -0.05 | -0.36% | 13.34 | 14.02 | 51448 | 7077.28 | 2.34% |
| 2024-03-04 | 13.97 | 13.93 | -0.14 | -1.00% | 13.25 | 14.18 | 83448 | 11349.15 | 3.79% |
| 2024-03-01 | 13.22 | 14.07 | 0.89 | 6.75% | 13.05 | 14.14 | 75640 | 10356.78 | 3.44% |
| 2024-02-29 | 12.64 | 13.18 | 0.43 | 3.37% | 12.51 | 13.24 | 53972 | 7005.44 | 2.45% |
| 2024-02-28 | 13.55 | 12.75 | -0.82 | -6.04% | 12.73 | 13.74 | 59053 | 7865.31 | 2.68% |
| 2024-02-27 | 13.00 | 13.57 | 0.50 | 3.83% | 12.80 | 13.60 | 49678 | 6607.29 | 2.26% |
| 2024-02-26 | 12.91 | 13.07 | 0.34 | 2.67% | 12.80 | 13.32 | 58934 | 7743.62 | 2.68% |
| 2024-02-23 | 12.80 | 12.73 | 0.33 | 2.66% | 12.40 | 12.85 | 39251 | 4948.43 | 1.78% |
| 2024-02-22 | 12.08 | 12.40 | 0.24 | 1.97% | 12.08 | 12.40 | 25385 | 3114.18 | 1.15% |
| 2024-02-21 | 12.02 | 12.16 | 0.02 | 0.16% | 11.95 | 12.64 | 42991 | 5293.92 | 1.95% |
| 2024-02-20 | 12.42 | 12.14 | -0.51 | -4.03% | 12.01 | 12.56 | 39218 | 4795.52 | 1.78% |
| 2024-02-19 | 12.44 | 12.65 | 0.31 | 2.51% | 12.23 | 12.69 | 66187 | 8252.60 | 3.01% |
| 2024-02-08 | 10.85 | 12.34 | 1.55 | 14.37% | 10.61 | 12.40 | 71680 | 8237.49 | 3.26% |
| 2024-02-07 | 10.66 | 10.79 | 0.11 | 1.03% | 10.29 | 11.18 | 58403 | 6279.64 | 2.65% |
| 2024-02-06 | 9.78 | 10.68 | 0.62 | 6.16% | 9.24 | 10.96 | 79063 | 8001.11 | 3.59% |
| 2024-02-05 | 11.14 | 10.06 | -1.15 | -10.26% | 9.80 | 11.18 | 72805 | 7438.43 | 3.31% |