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 | 15.85 | 15.58 | -0.45 | -2.81% | 15.46 | 15.85 | 29735 | 4637.39 | 1.20% |
| 2024-05-10 | 16.60 | 16.03 | -0.51 | -3.08% | 15.85 | 16.60 | 29826 | 4808.67 | 1.21% |
| 2024-05-09 | 16.20 | 16.54 | 0.38 | 2.35% | 16.20 | 16.71 | 31622 | 5211.31 | 1.28% |
| 2024-05-08 | 16.34 | 16.16 | -0.18 | -1.10% | 16.08 | 16.53 | 24511 | 3998.98 | 0.99% |
| 2024-05-07 | 16.22 | 16.34 | 0.07 | 0.43% | 16.21 | 16.54 | 23826 | 3908.76 | 0.96% |
| 2024-05-06 | 16.56 | 16.27 | 0.00 | 0.00% | 16.20 | 16.64 | 25131 | 4109.06 | 1.02% |
| 2024-04-30 | 16.27 | 16.27 | 0.01 | 0.06% | 16.01 | 16.41 | 26021 | 4218.46 | 1.05% |
| 2024-04-29 | 16.05 | 16.26 | 0.22 | 1.37% | 16.05 | 16.48 | 32298 | 5256.18 | 1.31% |
| 2024-04-26 | 15.50 | 16.04 | 0.27 | 1.71% | 15.41 | 16.25 | 32941 | 5254.70 | 1.33% |
| 2024-04-25 | 15.70 | 15.77 | -0.10 | -0.63% | 15.64 | 16.05 | 25526 | 4054.94 | 1.03% |
| 2024-04-24 | 15.49 | 15.87 | 0.38 | 2.45% | 15.41 | 15.89 | 24246 | 3802.85 | 0.98% |
| 2024-04-23 | 15.13 | 15.49 | 0.39 | 2.58% | 15.10 | 15.62 | 28370 | 4360.23 | 1.15% |
| 2024-04-22 | 14.81 | 15.10 | -0.01 | -0.07% | 14.50 | 15.27 | 24444 | 3660.66 | 0.99% |
| 2024-04-19 | 15.34 | 15.11 | -0.29 | -1.88% | 14.96 | 15.36 | 29307 | 4432.06 | 1.19% |
| 2024-04-18 | 15.43 | 15.40 | -0.01 | -0.06% | 15.12 | 15.81 | 33082 | 5125.20 | 1.34% |
| 2024-04-17 | 14.85 | 15.41 | 0.99 | 6.87% | 14.75 | 15.43 | 41474 | 6326.15 | 1.68% |
| 2024-04-16 | 15.45 | 14.42 | -1.19 | -7.62% | 14.36 | 15.58 | 49549 | 7315.66 | 2.00% |
| 2024-04-15 | 15.85 | 15.61 | -0.27 | -1.70% | 15.25 | 16.13 | 42077 | 6555.78 | 1.70% |
| 2024-04-12 | 16.26 | 15.88 | -0.25 | -1.55% | 15.88 | 16.34 | 23485 | 3777.73 | 0.95% |
| 2024-04-11 | 15.88 | 16.13 | 0.02 | 0.12% | 15.86 | 16.34 | 31835 | 5130.56 | 1.29% |
| 2024-04-10 | 16.79 | 16.11 | -0.56 | -3.36% | 15.95 | 16.79 | 32747 | 5320.31 | 1.32% |
| 2024-04-09 | 16.36 | 16.67 | 0.30 | 1.83% | 16.36 | 16.80 | 29435 | 4890.23 | 1.19% |
| 2024-04-08 | 17.00 | 16.37 | -0.73 | -4.27% | 16.36 | 17.09 | 37640 | 6255.68 | 1.52% |
| 2024-04-03 | 17.38 | 17.10 | -0.15 | -0.87% | 16.76 | 17.48 | 43794 | 7488.62 | 1.77% |
| 2024-04-02 | 18.08 | 17.25 | -0.88 | -4.85% | 17.08 | 18.12 | 66508 | 11578.90 | 2.69% |
| 2024-04-01 | 18.01 | 18.13 | -0.15 | -0.82% | 17.88 | 18.25 | 53220 | 9596.84 | 2.15% |
| 2024-03-29 | 17.72 | 18.28 | 0.60 | 3.39% | 17.61 | 18.32 | 36222 | 6508.17 | 1.46% |
| 2024-03-28 | 17.35 | 17.68 | 0.38 | 2.20% | 17.28 | 18.03 | 44582 | 7907.06 | 1.80% |
| 2024-03-27 | 18.30 | 17.30 | -1.23 | -6.64% | 17.23 | 18.50 | 56164 | 9920.19 | 2.27% |
| 2024-03-26 | 18.22 | 18.53 | 0.13 | 0.71% | 17.95 | 18.79 | 58679 | 10778.97 | 2.37% |
| 2024-03-25 | 19.70 | 18.40 | -1.38 | -6.98% | 18.33 | 19.70 | 85779 | 16290.17 | 3.47% |
| 2024-03-22 | 19.30 | 19.78 | 0.52 | 2.70% | 19.17 | 19.79 | 103264 | 20244.09 | 4.18% |
| 2024-03-21 | 19.52 | 19.26 | -0.09 | -0.47% | 19.13 | 19.72 | 53264 | 10345.14 | 2.15% |
| 2024-03-20 | 19.26 | 19.35 | -0.05 | -0.26% | 19.07 | 19.59 | 53986 | 10414.06 | 2.18% |
| 2024-03-19 | 19.33 | 19.40 | 0.04 | 0.21% | 19.01 | 19.68 | 75926 | 14676.40 | 3.07% |
| 2024-03-18 | 19.18 | 19.36 | 0.32 | 1.68% | 18.81 | 19.38 | 74964 | 14332.02 | 3.03% |
| 2024-03-15 | 18.71 | 19.04 | 0.36 | 1.93% | 18.50 | 19.12 | 59339 | 11209.55 | 2.40% |
| 2024-03-14 | 19.00 | 18.68 | -0.47 | -2.45% | 18.46 | 19.43 | 78835 | 14900.73 | 3.19% |
| 2024-03-13 | 19.81 | 19.15 | -0.69 | -3.48% | 18.95 | 19.96 | 106479 | 20770.49 | 4.31% |
| 2024-03-12 | 19.70 | 19.84 | -0.06 | -0.30% | 19.40 | 20.13 | 113171 | 22291.79 | 4.58% |
| 2024-03-11 | 19.98 | 19.90 | -0.61 | -2.97% | 19.40 | 20.06 | 157780 | 31078.41 | 6.38% |
| 2024-03-08 | 18.80 | 20.51 | 1.45 | 7.61% | 18.38 | 20.90 | 225620 | 44188.52 | 9.12% |
| 2024-03-07 | 17.96 | 19.06 | 1.30 | 7.32% | 17.83 | 19.50 | 186360 | 34901.55 | 7.54% |
| 2024-03-06 | 17.50 | 17.76 | 0.05 | 0.28% | 17.41 | 18.09 | 68211 | 12137.90 | 2.76% |
| 2024-03-05 | 18.20 | 17.71 | -0.64 | -3.49% | 17.64 | 18.29 | 109429 | 19646.55 | 4.43% |
| 2024-03-04 | 17.97 | 18.35 | 0.35 | 1.94% | 17.27 | 18.38 | 144436 | 25864.79 | 5.84% |
| 2024-03-01 | 16.93 | 18.00 | 1.13 | 6.70% | 16.93 | 18.14 | 155954 | 27514.26 | 6.31% |
| 2024-02-29 | 15.58 | 16.87 | 1.16 | 7.38% | 15.50 | 16.88 | 97570 | 16087.33 | 3.95% |
| 2024-02-28 | 17.40 | 15.71 | -1.77 | -10.13% | 15.68 | 17.65 | 135743 | 22898.70 | 5.49% |
| 2024-02-27 | 16.91 | 17.48 | 0.22 | 1.27% | 16.73 | 17.52 | 122473 | 20924.63 | 4.95% |
| 2024-02-26 | 16.70 | 17.26 | 0.55 | 3.29% | 16.69 | 17.65 | 130120 | 22283.16 | 5.26% |
| 2024-02-23 | 16.66 | 16.71 | 0.06 | 0.36% | 16.36 | 16.98 | 118200 | 19636.62 | 4.78% |
| 2024-02-22 | 16.08 | 16.65 | -0.07 | -0.42% | 16.01 | 16.89 | 128783 | 21229.31 | 5.21% |
| 2024-02-21 | 15.90 | 16.72 | -0.05 | -0.30% | 15.46 | 18.08 | 194016 | 31717.38 | 7.85% |
| 2024-02-20 | 14.58 | 16.77 | 2.12 | 14.47% | 14.15 | 16.94 | 113286 | 17624.85 | 4.58% |
| 2024-02-19 | 14.30 | 14.65 | 0.55 | 3.90% | 14.19 | 15.08 | 86983 | 12775.85 | 3.52% |
| 2024-02-08 | 12.37 | 14.10 | 1.63 | 13.07% | 12.21 | 14.14 | 103676 | 13775.16 | 4.19% |
| 2024-02-07 | 12.29 | 12.47 | 0.13 | 1.05% | 12.00 | 13.13 | 106091 | 13426.76 | 4.29% |
| 2024-02-06 | 11.40 | 12.34 | 0.53 | 4.49% | 10.91 | 12.58 | 103597 | 12229.18 | 4.19% |
| 2024-02-05 | 13.27 | 11.81 | -1.58 | -11.80% | 11.23 | 13.54 | 115475 | 13897.48 | 4.67% |