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 | 14.67 | 14.79 | 0.15 | 1.02% | 14.52 | 14.79 | 15057 | 2207.33 | 0.57% |
| 2024-05-16 | 14.57 | 14.64 | 0.12 | 0.83% | 14.51 | 14.85 | 18470 | 2708.31 | 0.70% |
| 2024-05-15 | 14.66 | 14.52 | -0.14 | -0.95% | 14.48 | 14.75 | 13815 | 2010.93 | 0.52% |
| 2024-05-14 | 14.52 | 14.66 | 0.11 | 0.76% | 14.51 | 14.73 | 16969 | 2481.00 | 0.64% |
| 2024-05-13 | 14.79 | 14.55 | -0.43 | -2.87% | 14.48 | 14.80 | 28875 | 4221.35 | 1.09% |
| 2024-05-10 | 15.60 | 14.98 | -0.54 | -3.48% | 14.93 | 15.63 | 38827 | 5879.75 | 1.47% |
| 2024-05-09 | 15.55 | 15.52 | -0.10 | -0.64% | 15.51 | 15.78 | 34810 | 5438.02 | 1.32% |
| 2024-05-08 | 15.76 | 15.62 | -0.13 | -0.83% | 15.54 | 16.07 | 37600 | 5932.12 | 1.42% |
| 2024-05-07 | 15.75 | 15.75 | -0.09 | -0.57% | 15.60 | 15.82 | 32861 | 5156.73 | 1.24% |
| 2024-05-06 | 15.30 | 15.84 | 0.75 | 4.97% | 15.11 | 15.84 | 49560 | 7711.42 | 1.88% |
| 2024-04-30 | 15.46 | 15.09 | -0.28 | -1.82% | 15.05 | 15.50 | 30414 | 4613.98 | 1.15% |
| 2024-04-29 | 15.02 | 15.37 | 0.28 | 1.86% | 14.98 | 15.58 | 43239 | 6625.75 | 1.64% |
| 2024-04-26 | 14.88 | 15.09 | 0.29 | 1.96% | 14.66 | 15.16 | 39160 | 5860.12 | 1.48% |
| 2024-04-25 | 14.94 | 14.80 | -0.22 | -1.46% | 14.73 | 15.10 | 32432 | 4829.86 | 1.23% |
| 2024-04-24 | 14.77 | 15.02 | 0.26 | 1.76% | 14.60 | 15.07 | 34846 | 5188.61 | 1.32% |
| 2024-04-23 | 15.18 | 14.76 | -0.64 | -4.16% | 14.75 | 15.59 | 59834 | 9045.75 | 2.27% |
| 2024-04-22 | 15.93 | 15.40 | -0.85 | -5.23% | 15.31 | 16.01 | 73031 | 11368.38 | 2.77% |
| 2024-04-19 | 15.95 | 16.25 | -0.14 | -0.85% | 15.80 | 16.95 | 93883 | 15395.00 | 3.56% |
| 2024-04-18 | 16.83 | 16.39 | -0.70 | -4.10% | 16.22 | 17.37 | 116101 | 19349.39 | 4.40% |
| 2024-04-17 | 16.10 | 17.09 | 1.08 | 6.75% | 15.55 | 17.20 | 130204 | 21708.21 | 4.93% |
| 2024-04-16 | 15.90 | 16.01 | -0.15 | -0.93% | 15.71 | 17.35 | 140077 | 23206.42 | 5.31% |
| 2024-04-15 | 14.81 | 16.16 | 1.16 | 7.73% | 14.35 | 16.34 | 107389 | 16807.74 | 4.07% |
| 2024-04-12 | 15.39 | 15.00 | -0.64 | -4.09% | 14.82 | 15.50 | 52475 | 7948.64 | 1.99% |
| 2024-04-11 | 14.81 | 15.64 | 0.65 | 4.34% | 14.71 | 16.18 | 81107 | 12710.44 | 3.07% |
| 2024-04-10 | 14.55 | 14.99 | 0.47 | 3.24% | 14.44 | 15.31 | 53952 | 8087.41 | 2.04% |
| 2024-04-09 | 14.49 | 14.52 | 0.19 | 1.33% | 14.21 | 14.59 | 20442 | 2946.09 | 0.77% |
| 2024-04-08 | 14.81 | 14.33 | -0.74 | -4.91% | 14.28 | 14.90 | 43180 | 6281.08 | 3.57% |
| 2024-04-03 | 14.77 | 15.07 | 0.11 | 0.74% | 14.75 | 15.14 | 42847 | 6421.81 | 3.54% |
| 2024-04-02 | 15.44 | 14.96 | -0.70 | -4.47% | 14.71 | 15.45 | 66567 | 10013.00 | 5.51% |
| 2024-04-01 | 15.27 | 15.66 | 0.27 | 1.75% | 14.92 | 16.00 | 84738 | 13105.86 | 7.01% |
| 2024-03-29 | 14.41 | 15.39 | 0.85 | 5.85% | 14.31 | 15.42 | 91383 | 13816.97 | 7.56% |
| 2024-03-28 | 14.01 | 14.54 | 0.39 | 2.76% | 13.94 | 14.85 | 64189 | 9245.61 | 5.31% |
| 2024-03-27 | 14.81 | 14.15 | -0.91 | -6.04% | 14.10 | 15.05 | 79306 | 11556.40 | 6.56% |
| 2024-03-26 | 13.66 | 15.06 | 1.40 | 10.25% | 13.63 | 15.10 | 112588 | 16301.29 | 9.31% |
| 2024-03-25 | 14.21 | 13.66 | -1.25 | -8.38% | 13.64 | 14.52 | 97661 | 13819.72 | 8.08% |
| 2024-03-22 | 14.55 | 14.91 | 1.28 | 9.39% | 14.52 | 15.60 | 136426 | 20401.21 | 11.28% |
| 2024-03-21 | 13.80 | 13.63 | -0.06 | -0.44% | 13.47 | 13.80 | 20081 | 2734.76 | 1.66% |
| 2024-03-20 | 13.39 | 13.69 | 0.28 | 2.09% | 13.39 | 13.77 | 25210 | 3430.02 | 2.09% |
| 2024-03-19 | 13.61 | 13.41 | -0.20 | -1.47% | 13.41 | 13.67 | 23153 | 3129.81 | 1.91% |
| 2024-03-18 | 13.40 | 13.61 | 0.32 | 2.41% | 13.29 | 13.63 | 32018 | 4313.10 | 2.65% |
| 2024-03-15 | 13.20 | 13.29 | 0.07 | 0.53% | 13.06 | 13.32 | 22542 | 2976.53 | 1.86% |
| 2024-03-14 | 13.18 | 13.22 | 0.12 | 0.92% | 13.03 | 13.44 | 35398 | 4690.51 | 2.93% |
| 2024-03-13 | 13.15 | 13.10 | -0.07 | -0.53% | 12.91 | 13.19 | 25394 | 3311.86 | 2.10% |
| 2024-03-12 | 13.16 | 13.17 | 0.05 | 0.38% | 12.96 | 13.19 | 26308 | 3446.86 | 2.18% |
| 2024-03-11 | 12.84 | 13.12 | 0.29 | 2.26% | 12.76 | 13.13 | 19867 | 2574.33 | 1.64% |
| 2024-03-08 | 12.91 | 12.83 | -0.05 | -0.39% | 12.72 | 13.00 | 15354 | 1968.54 | 1.27% |
| 2024-03-07 | 12.94 | 12.88 | -0.03 | -0.23% | 12.87 | 13.18 | 22697 | 2956.89 | 1.88% |
| 2024-03-06 | 12.80 | 12.91 | 0.15 | 1.18% | 12.64 | 13.02 | 21602 | 2783.91 | 1.79% |
| 2024-03-05 | 13.01 | 12.76 | -0.34 | -2.60% | 12.70 | 13.16 | 24029 | 3100.52 | 1.99% |
| 2024-03-04 | 13.16 | 13.10 | 0.00 | 0.00% | 12.91 | 13.22 | 25275 | 3309.82 | 2.09% |
| 2024-03-01 | 13.28 | 13.10 | -0.13 | -0.98% | 13.03 | 13.37 | 31335 | 4114.89 | 2.59% |
| 2024-02-29 | 12.72 | 13.23 | 0.25 | 1.93% | 12.65 | 13.29 | 43249 | 5667.07 | 3.58% |
| 2024-02-28 | 13.60 | 12.98 | -0.65 | -4.77% | 12.98 | 14.10 | 66506 | 9060.36 | 5.50% |
| 2024-02-27 | 13.38 | 13.63 | 0.17 | 1.26% | 13.21 | 13.73 | 36122 | 4877.60 | 2.99% |
| 2024-02-26 | 13.19 | 13.46 | 0.17 | 1.28% | 13.02 | 13.77 | 49934 | 6691.93 | 4.13% |
| 2024-02-23 | 13.23 | 13.29 | 0.23 | 1.76% | 12.92 | 13.29 | 40945 | 5375.42 | 3.39% |
| 2024-02-22 | 12.60 | 13.06 | 0.26 | 2.03% | 12.60 | 13.12 | 45119 | 5808.28 | 3.73% |
| 2024-02-21 | 12.24 | 12.80 | 0.41 | 3.31% | 12.20 | 13.49 | 61716 | 7945.95 | 5.10% |
| 2024-02-20 | 12.41 | 12.39 | -0.12 | -0.96% | 12.18 | 12.59 | 32519 | 4022.70 | 2.69% |
| 2024-02-19 | 12.12 | 12.51 | 0.35 | 2.88% | 12.05 | 12.58 | 46836 | 5783.82 | 3.87% |
| 2024-02-08 | 11.46 | 12.16 | 0.77 | 6.76% | 11.21 | 12.28 | 51343 | 6068.20 | 4.25% |
| 2024-02-07 | 11.33 | 11.39 | -0.04 | -0.35% | 11.15 | 12.16 | 50914 | 5901.50 | 4.21% |