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 | 15.10 | 14.78 | -0.46 | -3.02% | 14.48 | 15.14 | 75601 | 11151.78 | 10.99% |
| 2024-05-16 | 15.57 | 15.24 | -0.33 | -2.12% | 15.10 | 15.57 | 82027 | 12544.57 | 11.93% |
| 2024-05-15 | 15.73 | 15.57 | -0.33 | -2.08% | 15.33 | 16.08 | 105458 | 16490.94 | 15.33% |
| 2024-05-14 | 17.00 | 15.90 | -1.60 | -9.14% | 15.73 | 17.28 | 147297 | 23876.57 | 21.42% |
| 2024-05-13 | 18.00 | 17.50 | -2.37 | -11.93% | 17.00 | 19.25 | 180690 | 32589.72 | 26.27% |
| 2024-05-10 | 20.90 | 26.30 | 4.38 | 19.98% | 19.90 | 26.30 | 175787 | 40424.52 | 33.03% |
| 2024-05-09 | 18.10 | 21.92 | 3.65 | 19.98% | 17.57 | 21.92 | 117275 | 24387.70 | 22.03% |
| 2024-05-08 | 17.33 | 18.27 | 0.80 | 4.58% | 17.02 | 19.18 | 68083 | 12170.11 | 12.79% |
| 2024-05-07 | 16.90 | 17.47 | 0.48 | 2.83% | 16.54 | 17.50 | 49357 | 8401.88 | 9.27% |
| 2024-05-06 | 16.59 | 16.99 | 0.86 | 5.33% | 15.76 | 16.99 | 50551 | 8324.21 | 9.50% |
| 2024-04-30 | 15.51 | 16.13 | 0.63 | 4.06% | 15.50 | 17.80 | 45345 | 7438.23 | 8.52% |
| 2024-04-29 | 14.98 | 15.50 | 0.65 | 4.38% | 14.98 | 15.51 | 16042 | 2464.90 | 3.01% |
| 2024-04-26 | 14.88 | 14.85 | 0.02 | 0.13% | 14.53 | 14.89 | 11927 | 1761.56 | 2.24% |
| 2024-04-25 | 14.66 | 14.83 | 0.09 | 0.61% | 14.42 | 14.92 | 11017 | 1621.20 | 2.07% |
| 2024-04-24 | 14.42 | 14.74 | 0.46 | 3.22% | 14.26 | 14.74 | 11222 | 1634.25 | 2.11% |
| 2024-04-23 | 13.90 | 14.28 | 0.29 | 2.07% | 13.90 | 14.58 | 11411 | 1637.25 | 2.14% |
| 2024-04-22 | 14.05 | 13.99 | -0.06 | -0.43% | 13.48 | 14.19 | 10273 | 1427.80 | 1.93% |
| 2024-04-19 | 14.13 | 14.05 | -0.25 | -1.75% | 13.96 | 14.48 | 11465 | 1620.05 | 2.15% |
| 2024-04-18 | 14.17 | 14.30 | 0.11 | 0.78% | 13.87 | 14.50 | 15580 | 2213.28 | 2.93% |
| 2024-04-17 | 13.41 | 14.19 | 1.02 | 7.74% | 13.36 | 14.21 | 17060 | 2378.55 | 3.21% |
| 2024-04-16 | 14.17 | 13.17 | -1.12 | -7.84% | 13.16 | 14.17 | 19539 | 2636.35 | 3.67% |
| 2024-04-15 | 15.10 | 14.29 | -0.80 | -5.30% | 14.07 | 15.60 | 22240 | 3243.89 | 4.18% |
| 2024-04-12 | 15.23 | 15.09 | -0.13 | -0.85% | 15.05 | 15.47 | 12159 | 1847.94 | 2.28% |
| 2024-04-11 | 15.38 | 15.22 | -0.16 | -1.04% | 15.01 | 15.65 | 15917 | 2442.17 | 2.99% |
| 2024-04-10 | 16.22 | 15.38 | -1.05 | -6.39% | 15.32 | 16.47 | 28544 | 4488.12 | 5.36% |
| 2024-04-09 | 15.73 | 16.43 | 0.71 | 4.52% | 14.91 | 16.93 | 49240 | 7793.21 | 9.25% |
| 2024-04-08 | 15.91 | 15.72 | -0.32 | -2.00% | 15.55 | 16.25 | 23535 | 3733.15 | 4.42% |
| 2024-04-03 | 15.80 | 16.04 | 0.23 | 1.45% | 15.78 | 16.04 | 16158 | 2572.83 | 3.04% |
| 2024-04-02 | 15.66 | 15.81 | 0.23 | 1.48% | 15.63 | 15.98 | 17666 | 2795.39 | 3.32% |
| 2024-04-01 | 15.34 | 15.58 | 0.23 | 1.50% | 15.27 | 15.60 | 18005 | 2791.85 | 3.38% |
| 2024-03-29 | 15.21 | 15.35 | 0.04 | 0.26% | 15.12 | 15.52 | 18916 | 2897.12 | 3.55% |
| 2024-03-28 | 15.10 | 15.31 | 0.14 | 0.92% | 14.50 | 15.35 | 24005 | 3617.78 | 4.51% |
| 2024-03-27 | 15.57 | 15.17 | -0.48 | -3.07% | 15.13 | 15.87 | 17230 | 2662.72 | 3.24% |
| 2024-03-26 | 15.18 | 15.65 | 0.40 | 2.62% | 15.00 | 15.65 | 23157 | 3540.70 | 4.35% |
| 2024-03-25 | 15.85 | 15.25 | -0.82 | -5.10% | 15.23 | 15.90 | 22047 | 3400.81 | 4.14% |
| 2024-03-22 | 15.82 | 16.07 | 0.32 | 2.03% | 15.45 | 16.39 | 27439 | 4354.48 | 5.16% |
| 2024-03-21 | 15.56 | 15.75 | 0.21 | 1.35% | 15.28 | 15.83 | 16544 | 2579.80 | 3.11% |
| 2024-03-20 | 15.56 | 15.54 | 0.05 | 0.32% | 15.43 | 15.78 | 13794 | 2143.46 | 2.59% |
| 2024-03-19 | 15.65 | 15.49 | -0.20 | -1.27% | 15.40 | 15.91 | 21817 | 3405.74 | 4.10% |
| 2024-03-18 | 15.38 | 15.69 | 0.77 | 5.16% | 15.38 | 16.66 | 29815 | 4688.38 | 5.60% |
| 2024-03-15 | 14.40 | 14.92 | 0.45 | 3.11% | 14.34 | 14.94 | 16071 | 2359.44 | 3.02% |
| 2024-03-14 | 14.65 | 14.47 | -0.18 | -1.23% | 14.35 | 14.83 | 11507 | 1677.60 | 2.16% |
| 2024-03-13 | 14.61 | 14.65 | -0.07 | -0.48% | 14.33 | 14.75 | 15131 | 2194.22 | 2.84% |
| 2024-03-12 | 14.09 | 14.72 | 0.61 | 4.32% | 14.08 | 14.72 | 13803 | 1986.28 | 2.59% |
| 2024-03-11 | 14.18 | 14.11 | 0.18 | 1.29% | 13.83 | 14.18 | 11903 | 1668.44 | 2.24% |
| 2024-03-08 | 13.76 | 13.93 | 0.17 | 1.24% | 13.67 | 14.06 | 11438 | 1586.32 | 2.15% |
| 2024-03-07 | 13.96 | 13.76 | -0.19 | -1.36% | 13.67 | 14.30 | 12211 | 1705.14 | 2.29% |
| 2024-03-06 | 13.51 | 13.95 | 0.31 | 2.27% | 13.51 | 14.18 | 14643 | 2026.36 | 2.75% |
| 2024-03-05 | 13.84 | 13.64 | -0.27 | -1.94% | 13.50 | 14.02 | 12112 | 1663.35 | 2.28% |
| 2024-03-04 | 14.11 | 13.91 | -0.19 | -1.35% | 13.71 | 14.35 | 17811 | 2483.60 | 3.35% |
| 2024-03-01 | 14.01 | 14.10 | 0.04 | 0.28% | 13.83 | 14.24 | 15833 | 2217.88 | 2.97% |
| 2024-02-29 | 13.41 | 14.06 | 0.57 | 4.23% | 13.03 | 14.06 | 26210 | 3588.92 | 5.02% |
| 2024-02-28 | 14.99 | 13.49 | -1.50 | -10.01% | 13.46 | 15.34 | 31503 | 4489.42 | 6.04% |
| 2024-02-27 | 14.52 | 14.99 | 0.39 | 2.67% | 14.41 | 15.23 | 14847 | 2223.35 | 2.84% |
| 2024-02-26 | 14.33 | 14.60 | 0.29 | 2.03% | 14.11 | 15.12 | 21303 | 3096.02 | 4.08% |
| 2024-02-23 | 13.63 | 14.31 | 0.68 | 4.99% | 13.61 | 14.45 | 22523 | 3157.35 | 4.32% |
| 2024-02-22 | 12.84 | 13.63 | 0.78 | 6.07% | 12.84 | 13.67 | 20732 | 2763.09 | 3.97% |
| 2024-02-21 | 12.64 | 12.85 | 0.16 | 1.26% | 12.57 | 13.40 | 23077 | 3011.67 | 4.42% |
| 2024-02-20 | 12.70 | 12.69 | -0.01 | -0.08% | 12.34 | 12.85 | 21467 | 2717.54 | 4.11% |
| 2024-02-19 | 12.10 | 12.70 | 1.13 | 9.77% | 12.10 | 13.45 | 42752 | 5423.38 | 8.19% |