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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-20 | 15.40 | 15.68 | 0.32 | 2.08% | 15.38 | 15.90 | 129402 | 20290.17 | 4.40% |
| 2024-05-17 | 15.14 | 15.36 | 0.11 | 0.72% | 15.14 | 15.53 | 95192 | 14585.82 | 3.24% |
| 2024-05-16 | 15.56 | 15.25 | -0.37 | -2.37% | 15.12 | 15.88 | 139398 | 21576.30 | 4.74% |
| 2024-05-15 | 15.52 | 15.62 | -0.21 | -1.33% | 15.31 | 16.19 | 177083 | 27757.93 | 6.02% |
| 2024-05-14 | 16.87 | 15.83 | -1.79 | -10.16% | 15.62 | 16.99 | 300372 | 49014.87 | 10.22% |
| 2024-05-13 | 16.89 | 17.62 | 0.63 | 3.71% | 16.22 | 17.66 | 335732 | 56976.62 | 11.42% |
| 2024-05-10 | 17.26 | 16.99 | 1.46 | 9.40% | 16.74 | 18.39 | 412000 | 72427.31 | 14.02% |
| 2024-05-09 | 17.00 | 15.53 | 0.70 | 4.72% | 15.49 | 17.10 | 204099 | 32453.81 | 6.94% |
| 2024-05-08 | 15.18 | 14.83 | -0.52 | -3.39% | 14.81 | 15.39 | 99149 | 14887.27 | 3.37% |
| 2024-05-07 | 14.74 | 15.35 | 0.53 | 3.58% | 14.74 | 15.35 | 113345 | 17169.32 | 3.86% |
| 2024-05-06 | 14.49 | 14.82 | 0.58 | 4.07% | 14.31 | 14.88 | 81447 | 11901.94 | 2.77% |
| 2024-04-30 | 14.20 | 14.24 | 0.00 | 0.00% | 14.03 | 14.35 | 54871 | 7797.33 | 1.87% |
| 2024-04-29 | 13.76 | 14.24 | 0.48 | 3.49% | 13.75 | 14.25 | 63173 | 8895.90 | 2.15% |
| 2024-04-26 | 13.26 | 13.76 | 0.40 | 2.99% | 13.26 | 13.79 | 55334 | 7540.15 | 1.88% |
| 2024-04-25 | 13.27 | 13.36 | 0.07 | 0.53% | 13.16 | 13.59 | 42675 | 5722.72 | 1.45% |
| 2024-04-24 | 13.25 | 13.29 | -0.08 | -0.60% | 12.97 | 13.36 | 52761 | 6955.74 | 1.79% |
| 2024-04-23 | 13.70 | 13.37 | -0.28 | -2.05% | 13.11 | 13.76 | 55932 | 7517.55 | 1.90% |
| 2024-04-22 | 13.55 | 13.65 | -0.11 | -0.80% | 13.40 | 13.78 | 47597 | 6472.58 | 1.62% |
| 2024-04-19 | 13.25 | 13.76 | 0.39 | 2.92% | 13.14 | 13.94 | 76600 | 10459.36 | 2.61% |
| 2024-04-18 | 13.40 | 13.37 | -0.08 | -0.59% | 13.20 | 13.63 | 50228 | 6760.04 | 1.71% |
| 2024-04-17 | 13.00 | 13.45 | 0.62 | 4.83% | 13.00 | 13.53 | 58938 | 7868.00 | 2.01% |
| 2024-04-16 | 13.12 | 12.83 | -0.33 | -2.51% | 12.52 | 13.15 | 67090 | 8558.56 | 2.28% |
| 2024-04-15 | 13.56 | 13.16 | -0.52 | -3.80% | 12.95 | 13.68 | 79927 | 10574.38 | 2.72% |
| 2024-04-12 | 13.32 | 13.68 | 0.36 | 2.70% | 13.22 | 13.95 | 85537 | 11647.94 | 2.91% |
| 2024-04-11 | 13.46 | 13.32 | -0.21 | -1.55% | 13.28 | 13.65 | 54906 | 7384.69 | 1.87% |
| 2024-04-10 | 14.20 | 13.53 | -0.66 | -4.65% | 13.34 | 14.20 | 85415 | 11666.42 | 2.91% |
| 2024-04-09 | 14.08 | 14.19 | 0.11 | 0.78% | 13.98 | 14.35 | 63051 | 8925.46 | 2.14% |
| 2024-04-08 | 14.57 | 14.08 | -0.49 | -3.36% | 14.01 | 14.71 | 94906 | 13641.19 | 3.23% |
| 2024-04-03 | 14.54 | 14.57 | 0.02 | 0.14% | 14.25 | 14.87 | 117293 | 17009.60 | 3.99% |
| 2024-04-02 | 14.67 | 14.55 | -0.27 | -1.82% | 14.32 | 14.90 | 178199 | 25890.52 | 6.06% |
| 2024-04-01 | 12.98 | 14.82 | 1.80 | 13.82% | 12.91 | 15.62 | 227313 | 33425.57 | 7.73% |
| 2024-03-29 | 12.78 | 13.02 | 0.22 | 1.72% | 12.60 | 13.05 | 32461 | 4162.07 | 1.10% |
| 2024-03-28 | 12.64 | 12.80 | 0.16 | 1.27% | 12.61 | 12.96 | 34475 | 4421.03 | 1.17% |
| 2024-03-27 | 13.16 | 12.64 | -0.54 | -4.10% | 12.64 | 13.17 | 37223 | 4796.85 | 1.27% |
| 2024-03-26 | 13.19 | 13.18 | -0.01 | -0.08% | 12.90 | 13.38 | 42317 | 5560.20 | 1.44% |
| 2024-03-25 | 13.70 | 13.19 | -0.56 | -4.07% | 13.19 | 13.75 | 50870 | 6862.70 | 1.73% |
| 2024-03-22 | 14.10 | 13.75 | -0.35 | -2.48% | 13.72 | 14.19 | 47983 | 6657.12 | 1.63% |
| 2024-03-21 | 14.34 | 14.10 | -0.16 | -1.12% | 14.04 | 14.38 | 52620 | 7456.39 | 1.79% |
| 2024-03-20 | 14.13 | 14.26 | 0.15 | 1.06% | 13.97 | 14.30 | 64024 | 9060.14 | 2.18% |
| 2024-03-19 | 14.09 | 14.11 | -0.05 | -0.35% | 14.06 | 14.24 | 47691 | 6743.95 | 1.62% |
| 2024-03-18 | 13.98 | 14.16 | 0.20 | 1.43% | 13.92 | 14.17 | 35447 | 4975.25 | 1.21% |
| 2024-03-15 | 13.75 | 13.96 | 0.15 | 1.09% | 13.61 | 13.96 | 37817 | 5212.71 | 1.29% |
| 2024-03-14 | 14.03 | 13.81 | -0.21 | -1.50% | 13.63 | 14.15 | 38325 | 5317.65 | 1.30% |
| 2024-03-13 | 14.05 | 14.02 | 0.00 | 0.00% | 13.86 | 14.15 | 29005 | 4063.04 | 0.99% |
| 2024-03-12 | 14.08 | 14.02 | 0.01 | 0.07% | 13.85 | 14.20 | 48049 | 6724.77 | 1.63% |
| 2024-03-11 | 13.69 | 14.01 | 0.39 | 2.86% | 13.60 | 14.02 | 35939 | 4960.47 | 1.22% |
| 2024-03-08 | 13.55 | 13.62 | 0.02 | 0.15% | 13.40 | 13.77 | 31585 | 4286.27 | 1.07% |
| 2024-03-07 | 13.75 | 13.60 | -0.17 | -1.23% | 13.58 | 13.93 | 34168 | 4698.01 | 1.16% |
| 2024-03-06 | 13.68 | 13.77 | 0.07 | 0.51% | 13.61 | 13.98 | 42886 | 5912.56 | 1.46% |
| 2024-03-05 | 13.88 | 13.70 | -0.30 | -2.14% | 13.62 | 13.95 | 41890 | 5782.79 | 1.43% |
| 2024-03-04 | 14.16 | 14.00 | -0.18 | -1.27% | 13.75 | 14.29 | 44233 | 6172.18 | 1.50% |
| 2024-03-01 | 14.28 | 14.18 | 0.19 | 1.36% | 14.03 | 14.44 | 55546 | 7887.47 | 1.89% |
| 2024-02-29 | 13.27 | 13.99 | 0.61 | 4.56% | 13.19 | 13.99 | 49892 | 6873.26 | 1.70% |
| 2024-02-28 | 14.05 | 13.38 | -0.71 | -5.04% | 13.35 | 14.60 | 69938 | 9827.72 | 2.38% |
| 2024-02-27 | 13.75 | 14.09 | 0.27 | 1.95% | 13.65 | 14.10 | 38375 | 5346.81 | 1.31% |
| 2024-02-26 | 13.67 | 13.82 | 0.15 | 1.10% | 13.64 | 14.10 | 49831 | 6930.56 | 1.70% |
| 2024-02-23 | 13.34 | 13.67 | 0.34 | 2.55% | 13.15 | 13.68 | 40320 | 5406.49 | 1.37% |
| 2024-02-22 | 13.15 | 13.33 | 0.16 | 1.21% | 13.12 | 13.39 | 34401 | 4565.16 | 1.17% |
| 2024-02-21 | 12.97 | 13.17 | 0.00 | 0.00% | 12.96 | 13.57 | 35919 | 4784.70 | 1.22% |
| 2024-02-20 | 13.22 | 13.17 | 0.03 | 0.23% | 12.87 | 13.24 | 21502 | 2809.71 | 0.73% |
| 2024-02-19 | 13.10 | 13.14 | 0.21 | 1.62% | 12.92 | 13.25 | 43690 | 5716.47 | 1.49% |