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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-14 | 15.21 | 15.54 | 0.34 | 2.24% | 15.14 | 15.64 | 16174 | 2502.18 | 1.10% |
| 2024-05-13 | 15.71 | 15.20 | -0.58 | -3.68% | 15.19 | 15.71 | 29212 | 4485.34 | 1.98% |
| 2024-05-10 | 16.25 | 15.78 | -0.46 | -2.83% | 15.71 | 16.30 | 23062 | 3655.39 | 1.56% |
| 2024-05-09 | 16.35 | 16.24 | 0.05 | 0.31% | 16.11 | 16.57 | 24589 | 4014.29 | 1.67% |
| 2024-05-08 | 16.66 | 16.19 | -0.31 | -1.88% | 16.16 | 16.68 | 24355 | 3980.35 | 1.65% |
| 2024-05-07 | 16.22 | 16.50 | 0.28 | 1.73% | 16.12 | 16.69 | 32640 | 5339.18 | 2.21% |
| 2024-05-06 | 16.37 | 16.22 | -0.13 | -0.80% | 16.00 | 16.58 | 25185 | 4101.34 | 1.71% |
| 2024-04-30 | 16.40 | 16.35 | 0.05 | 0.31% | 16.18 | 16.54 | 21453 | 3501.66 | 1.45% |
| 2024-04-29 | 16.26 | 16.30 | -0.10 | -0.61% | 16.09 | 17.30 | 37139 | 6111.07 | 3.50% |
| 2024-04-26 | 15.96 | 16.40 | 0.50 | 3.14% | 15.65 | 16.71 | 38098 | 6217.33 | 3.59% |
| 2024-04-25 | 15.41 | 15.90 | 0.54 | 3.52% | 15.22 | 15.96 | 16829 | 2655.72 | 1.59% |
| 2024-04-24 | 14.87 | 15.36 | 0.51 | 3.43% | 14.87 | 15.41 | 18436 | 2807.63 | 1.74% |
| 2024-04-23 | 14.49 | 14.85 | 0.36 | 2.48% | 14.37 | 15.03 | 15496 | 2297.14 | 1.46% |
| 2024-04-22 | 14.41 | 14.49 | 0.18 | 1.26% | 13.88 | 14.70 | 16389 | 2360.81 | 1.55% |
| 2024-04-19 | 14.43 | 14.31 | -0.23 | -1.58% | 14.11 | 14.50 | 14263 | 2036.38 | 1.34% |
| 2024-04-18 | 15.06 | 14.54 | -0.31 | -2.09% | 14.51 | 15.06 | 13812 | 2029.10 | 1.30% |
| 2024-04-17 | 14.00 | 14.85 | 1.25 | 9.19% | 13.99 | 14.87 | 19510 | 2838.94 | 1.84% |
| 2024-04-16 | 14.77 | 13.60 | -1.17 | -7.92% | 13.50 | 14.86 | 25790 | 3599.87 | 2.43% |
| 2024-04-15 | 15.90 | 14.77 | -0.85 | -5.44% | 14.47 | 15.90 | 25579 | 3825.59 | 2.41% |
| 2024-04-12 | 15.74 | 15.62 | -0.18 | -1.14% | 15.55 | 16.02 | 12927 | 2041.83 | 1.22% |
| 2024-04-11 | 15.98 | 15.80 | -0.12 | -0.75% | 15.69 | 16.21 | 12984 | 2068.00 | 1.22% |
| 2024-04-10 | 16.50 | 15.92 | -0.40 | -2.45% | 15.83 | 16.50 | 15715 | 2517.84 | 1.48% |
| 2024-04-09 | 16.60 | 16.32 | -0.08 | -0.49% | 15.93 | 16.60 | 14748 | 2384.94 | 1.39% |
| 2024-04-08 | 17.16 | 16.40 | -0.73 | -4.26% | 16.18 | 17.23 | 35007 | 5813.04 | 3.30% |
| 2024-04-03 | 16.65 | 17.13 | 0.63 | 3.82% | 16.51 | 17.99 | 47658 | 8157.91 | 4.49% |
| 2024-04-02 | 16.84 | 16.50 | -0.36 | -2.14% | 16.50 | 16.87 | 21446 | 3573.92 | 2.02% |
| 2024-04-01 | 16.03 | 16.86 | 0.85 | 5.31% | 16.03 | 17.12 | 19798 | 3294.03 | 1.87% |
| 2024-03-29 | 16.09 | 16.01 | 0.23 | 1.46% | 15.71 | 16.09 | 13140 | 2090.16 | 1.24% |
| 2024-03-28 | 15.62 | 15.78 | 0.22 | 1.41% | 15.53 | 16.03 | 13286 | 2098.68 | 1.25% |
| 2024-03-27 | 16.15 | 15.56 | -0.74 | -4.54% | 15.51 | 16.32 | 26888 | 4261.88 | 2.54% |
| 2024-03-26 | 16.28 | 16.30 | 0.05 | 0.31% | 16.00 | 16.51 | 17618 | 2864.69 | 1.66% |
| 2024-03-25 | 16.71 | 16.25 | -0.56 | -3.33% | 16.21 | 16.92 | 19288 | 3192.67 | 1.82% |
| 2024-03-22 | 16.98 | 16.81 | -0.17 | -1.00% | 16.67 | 17.03 | 17998 | 3029.13 | 1.70% |
| 2024-03-21 | 17.17 | 16.98 | -0.19 | -1.11% | 16.86 | 17.30 | 19522 | 3323.76 | 1.84% |
| 2024-03-20 | 17.17 | 17.17 | 0.00 | 0.00% | 16.92 | 17.33 | 16802 | 2877.11 | 1.58% |
| 2024-03-19 | 16.99 | 17.17 | 0.37 | 2.20% | 16.81 | 17.55 | 24861 | 4259.53 | 2.34% |
| 2024-03-18 | 16.40 | 16.80 | 0.45 | 2.75% | 16.32 | 16.89 | 24179 | 4012.04 | 2.28% |
| 2024-03-15 | 16.08 | 16.35 | 0.35 | 2.19% | 15.90 | 16.45 | 23817 | 3845.18 | 2.25% |
| 2024-03-14 | 16.13 | 16.00 | -0.28 | -1.72% | 15.74 | 16.25 | 26943 | 4305.63 | 2.54% |
| 2024-03-13 | 15.62 | 16.28 | 0.66 | 4.23% | 15.49 | 16.40 | 52778 | 8432.54 | 4.98% |
| 2024-03-12 | 15.50 | 15.62 | 0.10 | 0.64% | 15.35 | 15.69 | 16499 | 2565.65 | 1.56% |
| 2024-03-11 | 15.40 | 15.52 | 0.13 | 0.84% | 15.20 | 15.60 | 11728 | 1807.95 | 1.11% |
| 2024-03-08 | 15.27 | 15.39 | 0.05 | 0.33% | 15.20 | 15.48 | 14048 | 2151.78 | 1.32% |
| 2024-03-07 | 15.83 | 15.34 | -0.41 | -2.60% | 15.26 | 15.87 | 15869 | 2460.48 | 1.50% |
| 2024-03-06 | 15.80 | 15.75 | 0.07 | 0.45% | 15.47 | 15.99 | 12023 | 1886.39 | 1.13% |
| 2024-03-05 | 15.96 | 15.68 | -0.28 | -1.75% | 15.57 | 16.04 | 17862 | 2816.08 | 1.68% |
| 2024-03-04 | 15.65 | 15.96 | 0.27 | 1.72% | 15.54 | 16.16 | 27619 | 4378.74 | 2.60% |
| 2024-03-01 | 15.48 | 15.69 | 0.37 | 2.42% | 15.12 | 15.97 | 18795 | 2942.65 | 1.77% |
| 2024-02-29 | 14.50 | 15.32 | 0.62 | 4.22% | 14.47 | 15.34 | 22656 | 3403.44 | 2.14% |
| 2024-02-28 | 15.43 | 14.70 | -0.77 | -4.98% | 14.40 | 15.79 | 47395 | 7064.37 | 4.47% |
| 2024-02-27 | 14.74 | 15.47 | 0.77 | 5.24% | 14.58 | 15.49 | 27948 | 4249.43 | 2.64% |
| 2024-02-26 | 14.71 | 14.70 | 0.02 | 0.14% | 14.55 | 15.23 | 22686 | 3381.25 | 2.14% |
| 2024-02-23 | 14.28 | 14.68 | 0.56 | 3.97% | 14.06 | 14.80 | 22477 | 3240.94 | 2.12% |
| 2024-02-22 | 13.71 | 14.12 | 0.22 | 1.58% | 13.71 | 14.16 | 18179 | 2541.50 | 1.71% |
| 2024-02-21 | 13.60 | 13.90 | 0.20 | 1.46% | 13.60 | 14.43 | 27758 | 3894.72 | 2.62% |
| 2024-02-20 | 13.56 | 13.70 | 0.01 | 0.07% | 13.31 | 13.76 | 15499 | 2105.20 | 1.46% |
| 2024-02-19 | 12.81 | 13.69 | 0.98 | 7.71% | 12.81 | 13.78 | 26170 | 3533.42 | 2.47% |
| 2024-02-08 | 12.07 | 12.71 | 0.64 | 5.30% | 11.30 | 13.16 | 40046 | 4859.52 | 3.78% |
| 2024-02-07 | 12.80 | 12.07 | -0.72 | -5.63% | 11.15 | 12.80 | 49166 | 5883.03 | 4.64% |
| 2024-02-06 | 12.70 | 12.79 | -0.11 | -0.85% | 11.84 | 13.38 | 37149 | 4613.01 | 3.50% |
| 2024-02-05 | 14.56 | 12.90 | -1.48 | -10.29% | 12.30 | 14.56 | 40893 | 5334.54 | 3.86% |