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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-17 | 15.71 | 15.71 | 0.02 | 0.13% | 15.50 | 16.00 | 17715 | 2796.42 | 1.74% |
| 2024-05-16 | 15.33 | 15.69 | 0.47 | 3.09% | 15.33 | 15.89 | 18442 | 2890.69 | 1.81% |
| 2024-05-15 | 15.10 | 15.22 | 0.09 | 0.59% | 14.93 | 15.60 | 13888 | 2129.80 | 1.36% |
| 2024-05-14 | 15.38 | 15.13 | 0.03 | 0.20% | 15.08 | 15.45 | 11889 | 1811.04 | 1.17% |
| 2024-05-13 | 15.38 | 15.10 | -0.62 | -3.94% | 14.86 | 15.72 | 23093 | 3524.01 | 2.27% |
| 2024-05-10 | 16.00 | 15.72 | -0.32 | -2.00% | 15.42 | 16.00 | 22122 | 3464.85 | 2.17% |
| 2024-05-09 | 15.40 | 16.04 | 0.62 | 4.02% | 15.40 | 16.05 | 34570 | 5452.18 | 3.39% |
| 2024-05-08 | 15.35 | 15.42 | 0.07 | 0.46% | 15.11 | 15.63 | 25811 | 3960.44 | 2.53% |
| 2024-05-07 | 15.14 | 15.35 | 0.15 | 0.99% | 15.01 | 15.66 | 33399 | 5121.76 | 3.28% |
| 2024-05-06 | 14.97 | 15.20 | 0.19 | 1.27% | 14.84 | 15.28 | 26787 | 4030.67 | 2.63% |
| 2024-04-30 | 14.56 | 15.01 | 0.42 | 2.88% | 14.53 | 15.42 | 38760 | 5808.94 | 3.81% |
| 2024-04-29 | 14.43 | 14.59 | -0.02 | -0.14% | 14.01 | 14.85 | 37831 | 5493.68 | 3.71% |
| 2024-04-26 | 13.83 | 14.61 | 0.61 | 4.36% | 13.73 | 15.10 | 51113 | 7339.15 | 5.02% |
| 2024-04-25 | 13.66 | 14.00 | 0.30 | 2.19% | 13.64 | 14.21 | 31218 | 4371.87 | 3.06% |
| 2024-04-24 | 13.40 | 13.70 | 0.46 | 3.47% | 13.14 | 13.70 | 17954 | 2414.69 | 1.76% |
| 2024-04-23 | 12.78 | 13.24 | 0.51 | 4.01% | 12.73 | 13.25 | 16198 | 2121.34 | 1.59% |
| 2024-04-22 | 12.85 | 12.73 | -0.25 | -1.93% | 12.34 | 13.09 | 11419 | 1455.86 | 1.12% |
| 2024-04-19 | 12.94 | 12.98 | -0.02 | -0.15% | 12.56 | 13.28 | 18779 | 2423.20 | 1.84% |
| 2024-04-18 | 12.46 | 13.00 | 0.64 | 5.18% | 12.34 | 13.46 | 22440 | 2902.09 | 2.20% |
| 2024-04-17 | 11.49 | 12.36 | 1.32 | 11.96% | 11.28 | 12.69 | 20706 | 2527.89 | 2.03% |
| 2024-04-16 | 12.69 | 11.04 | -1.71 | -13.41% | 10.91 | 12.75 | 21716 | 2492.73 | 2.13% |
| 2024-04-15 | 13.28 | 12.75 | -0.55 | -4.14% | 12.30 | 13.32 | 27990 | 3552.02 | 2.75% |
| 2024-04-12 | 13.26 | 13.30 | 0.04 | 0.30% | 13.22 | 13.47 | 12199 | 1629.67 | 1.20% |
| 2024-04-11 | 13.07 | 13.26 | 0.08 | 0.61% | 12.91 | 13.49 | 11487 | 1526.88 | 1.13% |
| 2024-04-10 | 13.56 | 13.18 | -0.40 | -2.95% | 12.94 | 13.62 | 12433 | 1643.94 | 1.22% |
| 2024-04-09 | 13.39 | 13.58 | 0.09 | 0.67% | 13.37 | 13.67 | 10697 | 1447.75 | 1.05% |
| 2024-04-08 | 14.07 | 13.49 | -0.60 | -4.26% | 13.35 | 14.07 | 21635 | 2943.27 | 2.12% |
| 2024-04-03 | 13.94 | 14.09 | 0.01 | 0.07% | 13.63 | 14.09 | 17901 | 2477.58 | 1.76% |
| 2024-04-02 | 13.85 | 14.08 | 0.24 | 1.73% | 13.78 | 14.14 | 21522 | 3007.23 | 2.11% |
| 2024-04-01 | 13.45 | 13.84 | 0.40 | 2.98% | 13.43 | 13.84 | 16229 | 2224.65 | 1.59% |
| 2024-03-29 | 13.27 | 13.44 | 0.17 | 1.28% | 13.20 | 13.55 | 18649 | 2497.43 | 1.83% |
| 2024-03-28 | 12.88 | 13.27 | 0.13 | 0.99% | 12.52 | 13.48 | 28011 | 3671.63 | 2.75% |
| 2024-03-27 | 13.06 | 13.14 | 0.09 | 0.69% | 12.88 | 13.51 | 21705 | 2850.67 | 2.13% |
| 2024-03-26 | 13.17 | 13.05 | -0.13 | -0.99% | 12.81 | 13.28 | 16483 | 2148.44 | 1.62% |
| 2024-03-25 | 13.31 | 13.18 | -0.13 | -0.98% | 13.12 | 13.58 | 14583 | 1943.58 | 1.43% |
| 2024-03-22 | 13.65 | 13.31 | -0.36 | -2.63% | 13.14 | 13.67 | 19980 | 2669.95 | 1.96% |
| 2024-03-21 | 13.79 | 13.67 | 0.03 | 0.22% | 13.36 | 14.15 | 20347 | 2795.13 | 2.00% |
| 2024-03-20 | 13.47 | 13.64 | 0.22 | 1.64% | 13.35 | 13.88 | 14833 | 2019.61 | 1.46% |
| 2024-03-19 | 13.39 | 13.42 | -0.08 | -0.59% | 13.35 | 13.79 | 20025 | 2703.90 | 1.97% |
| 2024-03-18 | 13.07 | 13.50 | 0.70 | 5.47% | 13.07 | 13.74 | 28866 | 3871.88 | 2.83% |
| 2024-03-15 | 12.46 | 12.80 | 0.37 | 2.98% | 12.36 | 13.08 | 20211 | 2567.90 | 1.98% |
| 2024-03-14 | 12.50 | 12.43 | -0.05 | -0.40% | 12.08 | 12.68 | 15815 | 1967.83 | 1.55% |
| 2024-03-13 | 12.48 | 12.48 | 0.01 | 0.08% | 12.25 | 12.55 | 13906 | 1726.43 | 1.37% |
| 2024-03-12 | 12.32 | 12.47 | 0.18 | 1.46% | 12.14 | 12.49 | 23481 | 2895.39 | 2.31% |
| 2024-03-11 | 12.40 | 12.29 | 0.01 | 0.08% | 12.02 | 12.40 | 17154 | 2088.34 | 1.68% |
| 2024-03-08 | 12.00 | 12.28 | 0.31 | 2.59% | 11.78 | 12.28 | 16529 | 1991.65 | 1.62% |
| 2024-03-07 | 11.99 | 11.97 | -0.02 | -0.17% | 11.82 | 12.22 | 17669 | 2130.15 | 1.73% |
| 2024-03-06 | 11.58 | 11.99 | 0.36 | 3.10% | 11.52 | 12.05 | 17607 | 2081.01 | 1.73% |
| 2024-03-05 | 12.00 | 11.63 | -0.47 | -3.88% | 11.54 | 12.07 | 15980 | 1882.29 | 1.57% |
| 2024-03-04 | 12.13 | 12.10 | -0.02 | -0.17% | 11.67 | 12.24 | 19716 | 2368.24 | 1.94% |
| 2024-03-01 | 12.03 | 12.12 | 0.16 | 1.34% | 11.83 | 12.28 | 21053 | 2544.85 | 2.07% |
| 2024-02-29 | 11.20 | 11.96 | 0.66 | 5.84% | 10.98 | 12.15 | 29794 | 3495.72 | 2.93% |
| 2024-02-28 | 12.92 | 11.30 | -1.58 | -12.27% | 11.30 | 13.11 | 39957 | 4860.35 | 3.92% |
| 2024-02-27 | 12.26 | 12.88 | 0.60 | 4.89% | 12.05 | 12.88 | 18184 | 2291.54 | 1.79% |
| 2024-02-26 | 12.04 | 12.28 | 0.21 | 1.74% | 11.94 | 12.63 | 20896 | 2576.44 | 2.05% |
| 2024-02-23 | 11.60 | 12.07 | 0.51 | 4.41% | 11.55 | 12.07 | 19963 | 2373.87 | 1.96% |
| 2024-02-22 | 11.04 | 11.56 | 0.62 | 5.67% | 10.90 | 11.56 | 21559 | 2450.39 | 2.12% |
| 2024-02-21 | 10.45 | 10.94 | 0.42 | 3.99% | 10.45 | 11.44 | 27268 | 3019.67 | 2.68% |
| 2024-02-20 | 10.36 | 10.52 | 0.16 | 1.54% | 10.23 | 10.65 | 19592 | 2048.07 | 1.92% |
| 2024-02-19 | 10.13 | 10.36 | 0.36 | 3.60% | 9.99 | 10.71 | 35166 | 3623.40 | 3.45% |