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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-21 | 16.25 | 15.84 | -0.50 | -3.06% | 15.70 | 16.73 | 70365 | 11384.47 | 14.26% |
| 2024-05-20 | 16.28 | 16.34 | 0.15 | 0.93% | 15.91 | 16.97 | 89083 | 14683.76 | 18.06% |
| 2024-05-17 | 16.50 | 16.19 | -0.07 | -0.43% | 15.85 | 16.66 | 74665 | 12077.77 | 15.13% |
| 2024-05-16 | 15.59 | 16.26 | 0.66 | 4.23% | 15.41 | 16.38 | 87806 | 14101.41 | 17.80% |
| 2024-05-15 | 15.40 | 15.60 | -0.02 | -0.13% | 15.14 | 15.95 | 50618 | 7876.65 | 10.26% |
| 2024-05-14 | 15.50 | 15.62 | -0.20 | -1.26% | 15.30 | 15.75 | 50444 | 7807.96 | 10.22% |
| 2024-05-13 | 15.32 | 15.82 | 0.61 | 4.01% | 14.82 | 15.88 | 88206 | 13774.47 | 17.88% |
| 2024-05-10 | 15.15 | 15.21 | 0.06 | 0.40% | 14.75 | 15.49 | 45889 | 6936.96 | 9.30% |
| 2024-05-09 | 14.81 | 15.15 | 0.29 | 1.95% | 14.78 | 15.28 | 40730 | 6124.01 | 8.26% |
| 2024-05-08 | 15.22 | 14.86 | -0.49 | -3.19% | 14.70 | 15.36 | 38245 | 5721.34 | 7.75% |
| 2024-05-07 | 15.24 | 15.35 | 0.22 | 1.45% | 15.10 | 16.04 | 64822 | 10043.47 | 13.14% |
| 2024-05-06 | 14.82 | 15.13 | 0.53 | 3.63% | 14.81 | 15.28 | 43632 | 6580.00 | 8.84% |
| 2024-04-30 | 15.00 | 14.60 | -0.55 | -3.63% | 14.30 | 15.05 | 49953 | 7302.79 | 10.13% |
| 2024-04-29 | 14.85 | 15.15 | 0.22 | 1.47% | 14.57 | 15.16 | 49378 | 7388.54 | 10.01% |
| 2024-04-26 | 15.20 | 14.93 | -0.39 | -2.55% | 14.76 | 15.49 | 64522 | 9745.21 | 13.08% |
| 2024-04-25 | 15.41 | 15.32 | -0.45 | -2.85% | 15.15 | 15.70 | 64264 | 9879.99 | 13.03% |
| 2024-04-24 | 15.34 | 15.77 | -0.46 | -2.83% | 15.27 | 16.18 | 100600 | 15791.46 | 20.39% |
| 2024-04-23 | 14.85 | 16.23 | 1.38 | 9.29% | 14.85 | 17.20 | 139130 | 22375.74 | 28.20% |
| 2024-04-22 | 15.80 | 14.85 | 0.56 | 3.92% | 14.47 | 16.13 | 85757 | 13100.78 | 17.38% |
| 2024-04-19 | 13.80 | 14.29 | 0.58 | 4.23% | 13.33 | 15.20 | 49284 | 6989.23 | 9.99% |
| 2024-04-18 | 13.73 | 13.71 | 0.01 | 0.07% | 13.42 | 14.04 | 34149 | 4710.42 | 6.92% |
| 2024-04-17 | 12.24 | 13.70 | 1.67 | 13.88% | 12.24 | 13.93 | 37981 | 5013.70 | 7.70% |
| 2024-04-16 | 13.22 | 12.03 | -1.14 | -8.66% | 11.92 | 13.34 | 25909 | 3169.20 | 5.25% |
| 2024-04-15 | 13.98 | 13.17 | -0.93 | -6.60% | 12.96 | 14.26 | 30614 | 4088.67 | 6.21% |
| 2024-04-12 | 14.53 | 14.10 | -0.52 | -3.56% | 14.04 | 14.79 | 21471 | 3074.97 | 4.35% |
| 2024-04-11 | 14.61 | 14.62 | 0.06 | 0.41% | 14.35 | 14.93 | 20112 | 2948.85 | 4.08% |
| 2024-04-10 | 15.05 | 14.56 | -0.52 | -3.45% | 14.33 | 15.05 | 19358 | 2825.67 | 3.92% |
| 2024-04-09 | 14.94 | 15.08 | 0.13 | 0.87% | 14.82 | 15.19 | 14782 | 2219.57 | 3.00% |
| 2024-04-08 | 15.65 | 14.95 | -0.70 | -4.47% | 14.93 | 15.69 | 25214 | 3822.97 | 5.11% |
| 2024-04-03 | 15.77 | 15.65 | -0.12 | -0.76% | 15.44 | 15.83 | 22982 | 3595.84 | 4.66% |
| 2024-04-02 | 15.68 | 15.77 | -0.07 | -0.44% | 15.66 | 16.10 | 41347 | 6558.42 | 8.38% |
| 2024-04-01 | 15.37 | 15.84 | 0.40 | 2.59% | 15.34 | 15.94 | 45986 | 7204.35 | 9.32% |
| 2024-03-29 | 15.01 | 15.44 | 0.37 | 2.46% | 15.01 | 15.67 | 47375 | 7306.24 | 9.60% |
| 2024-03-28 | 14.45 | 15.07 | 0.72 | 5.02% | 14.11 | 15.30 | 35690 | 5323.94 | 7.23% |
| 2024-03-27 | 14.85 | 14.35 | -0.45 | -3.04% | 14.34 | 14.98 | 23195 | 3381.47 | 4.70% |
| 2024-03-26 | 14.60 | 14.80 | 0.18 | 1.23% | 14.33 | 15.04 | 36198 | 5320.22 | 7.34% |
| 2024-03-25 | 14.92 | 14.62 | -0.47 | -3.11% | 14.50 | 15.35 | 43103 | 6406.26 | 8.74% |
| 2024-03-22 | 15.51 | 15.09 | -0.66 | -4.19% | 14.97 | 15.75 | 50476 | 7700.46 | 10.23% |
| 2024-03-21 | 15.60 | 15.75 | 0.30 | 1.94% | 15.15 | 16.49 | 71551 | 11323.05 | 14.50% |
| 2024-03-20 | 15.10 | 15.45 | 0.28 | 1.85% | 15.08 | 15.60 | 36911 | 5650.57 | 7.48% |
| 2024-03-19 | 15.13 | 15.17 | -0.05 | -0.33% | 15.10 | 15.35 | 30797 | 4683.11 | 6.24% |
| 2024-03-18 | 15.00 | 15.22 | 0.23 | 1.53% | 15.00 | 15.40 | 43600 | 6644.01 | 8.84% |
| 2024-03-15 | 14.71 | 14.99 | 0.09 | 0.60% | 14.69 | 15.04 | 26425 | 3941.46 | 5.36% |
| 2024-03-14 | 14.76 | 14.90 | 0.09 | 0.61% | 14.67 | 15.08 | 33377 | 4978.38 | 6.77% |
| 2024-03-13 | 15.09 | 14.81 | -0.27 | -1.79% | 14.66 | 15.09 | 37338 | 5535.04 | 7.57% |
| 2024-03-12 | 14.64 | 15.08 | 0.41 | 2.79% | 14.55 | 15.17 | 50547 | 7529.13 | 10.25% |
| 2024-03-11 | 14.34 | 14.67 | 0.34 | 2.37% | 14.33 | 14.92 | 34580 | 5045.01 | 7.01% |
| 2024-03-08 | 14.51 | 14.33 | -0.18 | -1.24% | 14.09 | 14.75 | 35977 | 5159.00 | 7.29% |
| 2024-03-07 | 14.44 | 14.51 | 0.00 | 0.00% | 14.40 | 15.19 | 52993 | 7803.12 | 10.74% |
| 2024-03-06 | 14.55 | 14.51 | -0.19 | -1.29% | 14.20 | 14.79 | 44675 | 6470.13 | 9.06% |
| 2024-03-05 | 15.04 | 14.70 | -0.74 | -4.79% | 14.59 | 15.20 | 62311 | 9272.57 | 12.63% |
| 2024-03-04 | 14.33 | 15.44 | 1.25 | 8.81% | 14.05 | 16.03 | 85520 | 12776.79 | 17.33% |
| 2024-03-01 | 13.78 | 14.19 | 0.40 | 2.90% | 13.78 | 14.44 | 33486 | 4717.79 | 6.79% |
| 2024-02-29 | 13.25 | 13.79 | 0.51 | 3.84% | 12.99 | 13.85 | 31409 | 4281.95 | 6.37% |
| 2024-02-28 | 14.81 | 13.28 | -1.51 | -10.21% | 13.23 | 15.15 | 55415 | 7914.73 | 11.23% |
| 2024-02-27 | 14.26 | 14.79 | 0.50 | 3.50% | 13.99 | 14.79 | 34356 | 4993.37 | 6.96% |
| 2024-02-26 | 14.13 | 14.29 | 0.19 | 1.35% | 13.87 | 14.59 | 46871 | 6678.99 | 9.50% |
| 2024-02-23 | 13.69 | 14.10 | 0.42 | 3.07% | 13.50 | 14.15 | 41710 | 5804.13 | 8.45% |
| 2024-02-22 | 13.34 | 13.68 | 0.31 | 2.32% | 13.34 | 13.73 | 41793 | 5682.06 | 8.47% |
| 2024-02-21 | 12.86 | 13.37 | -0.01 | -0.07% | 12.80 | 13.87 | 54792 | 7376.20 | 11.11% |
| 2024-02-20 | 12.68 | 13.38 | 0.61 | 4.78% | 12.14 | 14.10 | 55044 | 7348.93 | 11.16% |
| 2024-02-19 | 12.03 | 12.77 | 0.89 | 7.49% | 11.92 | 13.28 | 51943 | 6531.76 | 10.53% |