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 | 15.87 | 15.44 | -0.44 | -2.77% | 15.38 | 15.88 | 12814 | 1982.95 | 1.11% |
| 2024-05-10 | 16.23 | 15.88 | -0.30 | -1.85% | 15.80 | 16.25 | 10911 | 1737.05 | 0.95% |
| 2024-05-09 | 15.99 | 16.18 | 0.19 | 1.19% | 15.96 | 16.30 | 8559 | 1385.15 | 0.74% |
| 2024-05-08 | 16.21 | 15.99 | -0.20 | -1.24% | 15.88 | 16.26 | 12025 | 1927.69 | 1.05% |
| 2024-05-07 | 16.23 | 16.19 | -0.01 | -0.06% | 15.94 | 16.29 | 12241 | 1974.52 | 1.06% |
| 2024-05-06 | 15.96 | 16.20 | 0.38 | 2.40% | 15.90 | 16.29 | 16936 | 2722.38 | 1.47% |
| 2024-04-30 | 15.49 | 15.82 | 0.23 | 1.48% | 15.37 | 16.04 | 18419 | 2894.86 | 1.60% |
| 2024-04-29 | 14.95 | 15.59 | 0.45 | 2.97% | 14.89 | 15.75 | 23666 | 3661.88 | 2.06% |
| 2024-04-26 | 15.00 | 15.14 | -0.40 | -2.57% | 14.34 | 15.22 | 38205 | 5659.20 | 3.32% |
| 2024-04-25 | 15.58 | 15.54 | -0.08 | -0.51% | 15.51 | 15.75 | 15215 | 2377.47 | 1.32% |
| 2024-04-24 | 15.52 | 15.62 | 0.13 | 0.84% | 15.38 | 15.77 | 15243 | 2370.12 | 1.33% |
| 2024-04-23 | 15.10 | 15.49 | 0.44 | 2.92% | 15.03 | 15.61 | 24114 | 3710.03 | 2.10% |
| 2024-04-22 | 14.90 | 15.05 | 0.30 | 2.03% | 14.42 | 15.13 | 19666 | 2934.30 | 1.71% |
| 2024-04-19 | 14.82 | 14.75 | -0.15 | -1.01% | 14.60 | 14.98 | 13071 | 1927.59 | 1.14% |
| 2024-04-18 | 14.98 | 14.90 | 0.03 | 0.20% | 14.67 | 15.24 | 18082 | 2711.90 | 1.57% |
| 2024-04-17 | 14.40 | 14.87 | 0.79 | 5.61% | 14.40 | 15.03 | 22502 | 3333.31 | 1.96% |
| 2024-04-16 | 14.79 | 14.08 | -0.71 | -4.80% | 13.98 | 14.80 | 26342 | 3744.27 | 2.29% |
| 2024-04-15 | 15.53 | 14.79 | -0.70 | -4.52% | 14.48 | 15.64 | 29623 | 4424.69 | 2.58% |
| 2024-04-12 | 15.85 | 15.49 | -0.36 | -2.27% | 15.46 | 15.99 | 24262 | 3785.44 | 2.11% |
| 2024-04-11 | 15.70 | 15.85 | 0.11 | 0.70% | 15.54 | 16.17 | 12641 | 2012.25 | 1.10% |
| 2024-04-10 | 16.22 | 15.74 | -0.48 | -2.96% | 15.55 | 16.28 | 14524 | 2299.64 | 1.26% |
| 2024-04-09 | 15.76 | 16.22 | 0.52 | 3.31% | 15.65 | 16.32 | 18033 | 2878.37 | 1.57% |
| 2024-04-08 | 16.48 | 15.70 | -0.55 | -3.38% | 15.61 | 16.65 | 29447 | 4738.61 | 2.56% |
| 2024-04-03 | 16.65 | 16.25 | -0.64 | -3.79% | 16.05 | 16.77 | 26281 | 4285.47 | 2.29% |
| 2024-04-02 | 16.89 | 16.89 | -0.04 | -0.24% | 16.61 | 17.04 | 20850 | 3506.50 | 1.81% |
| 2024-04-01 | 16.83 | 16.93 | 0.41 | 2.48% | 16.51 | 17.05 | 22078 | 3711.32 | 1.92% |
| 2024-03-29 | 16.05 | 16.52 | 0.45 | 2.80% | 16.01 | 16.54 | 15741 | 2568.24 | 1.37% |
| 2024-03-28 | 16.15 | 16.07 | -0.11 | -0.68% | 15.92 | 16.45 | 17299 | 2798.29 | 1.51% |
| 2024-03-27 | 16.60 | 16.18 | -0.44 | -2.65% | 16.11 | 16.80 | 15614 | 2557.72 | 1.36% |
| 2024-03-26 | 16.30 | 16.62 | 0.32 | 1.96% | 16.28 | 16.75 | 17646 | 2920.34 | 1.54% |
| 2024-03-25 | 16.75 | 16.30 | -0.49 | -2.92% | 16.30 | 17.00 | 17029 | 2836.21 | 1.48% |
| 2024-03-22 | 17.07 | 16.79 | -0.44 | -2.55% | 16.60 | 17.18 | 19225 | 3239.04 | 1.67% |
| 2024-03-21 | 17.34 | 17.23 | -0.19 | -1.09% | 16.90 | 17.70 | 30879 | 5323.11 | 2.69% |
| 2024-03-20 | 17.15 | 17.42 | 0.20 | 1.16% | 17.13 | 17.48 | 14967 | 2593.10 | 1.30% |
| 2024-03-19 | 17.18 | 17.22 | -0.02 | -0.12% | 17.15 | 17.39 | 14629 | 2525.77 | 1.27% |
| 2024-03-18 | 16.94 | 17.24 | 0.39 | 2.31% | 16.88 | 17.25 | 22847 | 3897.18 | 1.98% |
| 2024-03-15 | 16.65 | 16.85 | 0.22 | 1.32% | 16.52 | 16.87 | 18038 | 3015.36 | 1.57% |
| 2024-03-14 | 16.62 | 16.63 | 0.06 | 0.36% | 16.51 | 16.91 | 17061 | 2849.61 | 1.48% |
| 2024-03-13 | 16.90 | 16.57 | -0.13 | -0.78% | 16.46 | 16.91 | 16676 | 2771.08 | 1.45% |
| 2024-03-12 | 16.27 | 16.70 | 0.44 | 2.71% | 16.27 | 16.81 | 20792 | 3442.96 | 1.81% |
| 2024-03-11 | 15.91 | 16.26 | 0.28 | 1.75% | 15.81 | 16.30 | 15725 | 2524.50 | 1.37% |
| 2024-03-08 | 15.89 | 15.98 | 0.10 | 0.63% | 15.78 | 16.16 | 12754 | 2035.60 | 1.11% |
| 2024-03-07 | 16.33 | 15.88 | -0.42 | -2.58% | 15.88 | 16.60 | 22250 | 3621.90 | 1.93% |
| 2024-03-06 | 16.33 | 16.30 | -0.19 | -1.15% | 16.00 | 16.60 | 21285 | 3465.97 | 1.85% |
| 2024-03-05 | 16.19 | 16.49 | 0.19 | 1.17% | 16.05 | 16.58 | 28139 | 4608.73 | 2.44% |
| 2024-03-04 | 15.90 | 16.30 | 0.45 | 2.84% | 15.66 | 16.30 | 31747 | 5084.05 | 2.76% |
| 2024-03-01 | 15.71 | 15.85 | 0.23 | 1.47% | 15.45 | 15.91 | 30240 | 4727.89 | 2.63% |
| 2024-02-29 | 15.06 | 15.62 | 0.55 | 3.65% | 15.00 | 15.66 | 31742 | 4905.01 | 2.76% |
| 2024-02-28 | 16.76 | 15.07 | -1.69 | -10.08% | 15.05 | 16.94 | 52601 | 8413.90 | 4.57% |
| 2024-02-27 | 15.76 | 16.76 | 0.93 | 5.87% | 15.61 | 16.95 | 39328 | 6475.28 | 3.42% |
| 2024-02-26 | 15.53 | 15.83 | 0.26 | 1.67% | 15.32 | 16.26 | 31709 | 4999.67 | 2.75% |
| 2024-02-23 | 15.20 | 15.57 | 0.37 | 2.43% | 15.01 | 15.64 | 29956 | 4609.61 | 2.60% |
| 2024-02-22 | 14.57 | 15.20 | 0.47 | 3.19% | 14.57 | 15.20 | 29280 | 4363.05 | 2.54% |
| 2024-02-21 | 14.23 | 14.73 | 0.27 | 1.87% | 14.18 | 15.23 | 39036 | 5749.20 | 3.39% |
| 2024-02-20 | 14.36 | 14.46 | -0.11 | -0.75% | 14.05 | 14.59 | 38707 | 5561.78 | 3.36% |
| 2024-02-19 | 14.37 | 14.57 | 0.50 | 3.55% | 14.00 | 14.65 | 50699 | 7283.86 | 4.40% |
| 2024-02-08 | 12.13 | 14.07 | 1.95 | 16.09% | 12.06 | 14.19 | 61216 | 7970.92 | 5.32% |
| 2024-02-07 | 12.98 | 12.12 | -0.73 | -5.68% | 11.93 | 13.10 | 58163 | 7223.24 | 5.05% |
| 2024-02-06 | 11.88 | 12.85 | 0.15 | 1.18% | 11.87 | 13.39 | 45394 | 5660.59 | 3.94% |
| 2024-02-05 | 14.00 | 12.70 | -1.50 | -10.56% | 12.39 | 14.04 | 47016 | 6110.62 | 4.08% |