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 | 14.70 | 15.08 | 0.28 | 1.89% | 14.65 | 15.08 | 24730 | 3671.00 | 5.46% |
| 2024-05-16 | 14.40 | 14.80 | 0.47 | 3.28% | 14.39 | 15.04 | 23189 | 3424.23 | 5.12% |
| 2024-05-15 | 14.35 | 14.33 | -0.08 | -0.56% | 14.24 | 14.55 | 8932 | 1286.05 | 1.97% |
| 2024-05-14 | 14.22 | 14.41 | 0.19 | 1.34% | 14.22 | 14.55 | 10634 | 1532.88 | 2.35% |
| 2024-05-13 | 14.60 | 14.22 | -0.60 | -4.05% | 14.17 | 14.64 | 16801 | 2409.16 | 3.71% |
| 2024-05-10 | 15.08 | 14.82 | -0.25 | -1.66% | 14.73 | 15.15 | 14398 | 2138.78 | 3.18% |
| 2024-05-09 | 14.78 | 15.07 | 0.24 | 1.62% | 14.76 | 15.14 | 15341 | 2311.06 | 3.39% |
| 2024-05-08 | 15.16 | 14.83 | -0.46 | -3.01% | 14.75 | 15.16 | 20743 | 3099.32 | 4.58% |
| 2024-05-07 | 15.20 | 15.29 | 0.25 | 1.66% | 15.00 | 15.78 | 24589 | 3756.94 | 5.43% |
| 2024-05-06 | 14.75 | 15.04 | 0.42 | 2.87% | 14.75 | 15.10 | 19482 | 2915.87 | 4.30% |
| 2024-04-30 | 14.77 | 14.62 | -0.17 | -1.15% | 14.37 | 14.95 | 22906 | 3349.37 | 5.06% |
| 2024-04-29 | 14.40 | 14.79 | 0.44 | 3.07% | 14.37 | 14.82 | 18402 | 2695.42 | 4.06% |
| 2024-04-26 | 14.09 | 14.35 | 0.18 | 1.27% | 13.91 | 14.41 | 21575 | 3068.29 | 4.76% |
| 2024-04-25 | 14.21 | 14.17 | -0.27 | -1.87% | 14.11 | 14.37 | 18832 | 2677.37 | 4.16% |
| 2024-04-24 | 13.91 | 14.44 | 0.47 | 3.36% | 13.91 | 14.44 | 23928 | 3396.74 | 5.28% |
| 2024-04-23 | 13.72 | 13.97 | 0.32 | 2.34% | 13.60 | 14.08 | 19115 | 2652.95 | 4.22% |
| 2024-04-22 | 13.58 | 13.65 | 0.08 | 0.59% | 13.16 | 13.68 | 15773 | 2127.41 | 3.48% |
| 2024-04-19 | 13.90 | 13.57 | -0.41 | -2.93% | 13.51 | 14.13 | 23395 | 3209.96 | 5.16% |
| 2024-04-18 | 14.30 | 13.98 | -0.24 | -1.69% | 13.80 | 14.34 | 18390 | 2591.69 | 4.06% |
| 2024-04-17 | 13.36 | 14.22 | 1.11 | 8.47% | 13.36 | 14.25 | 22555 | 3147.15 | 4.98% |
| 2024-04-16 | 14.32 | 13.11 | -1.21 | -8.45% | 12.85 | 14.39 | 26278 | 3495.65 | 5.80% |
| 2024-04-15 | 15.11 | 14.32 | -0.92 | -6.04% | 14.08 | 15.44 | 23160 | 3373.08 | 5.11% |
| 2024-04-12 | 15.42 | 15.24 | 0.06 | 0.40% | 15.24 | 15.68 | 17504 | 2704.42 | 3.86% |
| 2024-04-11 | 15.10 | 15.18 | 0.04 | 0.26% | 14.95 | 15.48 | 12972 | 1978.49 | 2.86% |
| 2024-04-10 | 15.66 | 15.14 | -0.52 | -3.32% | 15.02 | 15.71 | 16799 | 2571.81 | 3.71% |
| 2024-04-09 | 15.33 | 15.66 | 0.29 | 1.89% | 15.33 | 15.67 | 13484 | 2094.24 | 2.98% |
| 2024-04-08 | 15.88 | 15.37 | -0.50 | -3.15% | 15.26 | 15.99 | 19297 | 3005.34 | 4.26% |
| 2024-04-03 | 16.39 | 15.87 | -0.48 | -2.94% | 15.69 | 16.48 | 20468 | 3271.13 | 4.52% |
| 2024-04-02 | 16.50 | 16.35 | -0.28 | -1.68% | 16.20 | 16.75 | 23771 | 3913.98 | 5.25% |
| 2024-04-01 | 15.92 | 16.63 | 0.71 | 4.46% | 15.92 | 16.69 | 31180 | 5113.03 | 6.88% |
| 2024-03-29 | 15.66 | 15.92 | 0.14 | 0.89% | 15.63 | 16.09 | 18798 | 2987.15 | 4.15% |
| 2024-03-28 | 14.93 | 15.78 | 0.84 | 5.62% | 14.93 | 15.93 | 31114 | 4856.00 | 6.87% |
| 2024-03-27 | 15.79 | 14.94 | -0.95 | -5.98% | 14.94 | 15.99 | 27413 | 4230.16 | 6.05% |
| 2024-03-26 | 15.86 | 15.89 | -0.05 | -0.31% | 15.52 | 16.14 | 25542 | 4051.14 | 5.64% |
| 2024-03-25 | 16.50 | 15.94 | -0.61 | -3.69% | 15.94 | 16.69 | 36039 | 5917.76 | 7.96% |
| 2024-03-22 | 16.99 | 16.55 | -0.60 | -3.50% | 16.43 | 16.99 | 40336 | 6733.83 | 8.90% |
| 2024-03-21 | 17.05 | 17.15 | 0.03 | 0.18% | 16.65 | 17.43 | 53537 | 9102.74 | 11.82% |
| 2024-03-20 | 17.01 | 17.12 | -0.05 | -0.29% | 16.92 | 17.20 | 39441 | 6725.18 | 8.71% |
| 2024-03-19 | 16.99 | 17.17 | -0.01 | -0.06% | 16.80 | 17.19 | 58973 | 10008.59 | 13.02% |
| 2024-03-18 | 16.42 | 17.18 | 0.76 | 4.63% | 16.42 | 17.45 | 78149 | 13270.35 | 17.25% |
| 2024-03-15 | 16.10 | 16.42 | 0.16 | 0.98% | 15.81 | 16.50 | 47185 | 7649.57 | 10.42% |
| 2024-03-14 | 16.62 | 16.26 | -0.65 | -3.84% | 16.00 | 16.80 | 50725 | 8323.38 | 11.20% |
| 2024-03-13 | 16.72 | 16.91 | 0.65 | 4.00% | 16.53 | 17.16 | 86277 | 14490.31 | 19.05% |
| 2024-03-12 | 16.10 | 16.26 | 0.23 | 1.43% | 15.79 | 16.28 | 48483 | 7788.30 | 10.70% |
| 2024-03-11 | 15.98 | 16.03 | -0.03 | -0.19% | 15.80 | 16.10 | 36122 | 5758.53 | 7.97% |
| 2024-03-08 | 16.00 | 16.06 | 0.13 | 0.82% | 15.51 | 16.39 | 56711 | 9014.83 | 12.52% |
| 2024-03-07 | 16.92 | 15.93 | -0.42 | -2.57% | 15.88 | 17.18 | 81016 | 13283.07 | 17.88% |
| 2024-03-06 | 15.30 | 16.35 | 0.98 | 6.38% | 15.30 | 16.38 | 79147 | 12716.46 | 17.47% |
| 2024-03-05 | 15.68 | 15.37 | -0.52 | -3.27% | 15.31 | 15.84 | 36400 | 5647.28 | 8.04% |
| 2024-03-04 | 15.86 | 15.89 | 0.01 | 0.06% | 15.36 | 16.00 | 43754 | 6883.86 | 9.66% |
| 2024-03-01 | 15.37 | 15.88 | 0.65 | 4.27% | 15.20 | 15.95 | 55289 | 8633.68 | 12.21% |
| 2024-02-29 | 14.20 | 15.23 | 0.74 | 5.11% | 14.20 | 15.24 | 51826 | 7786.83 | 11.44% |
| 2024-02-28 | 16.18 | 14.49 | -1.83 | -11.21% | 14.46 | 16.39 | 87826 | 13681.30 | 19.39% |
| 2024-02-27 | 15.91 | 16.32 | 0.04 | 0.25% | 15.57 | 16.35 | 75699 | 12059.72 | 16.71% |
| 2024-02-26 | 15.55 | 16.28 | 0.75 | 4.83% | 15.40 | 16.68 | 88034 | 14028.77 | 19.43% |
| 2024-02-23 | 14.70 | 15.53 | 1.13 | 7.85% | 14.48 | 15.77 | 85087 | 12873.70 | 18.78% |
| 2024-02-22 | 13.80 | 14.40 | 0.57 | 4.12% | 13.80 | 14.40 | 53067 | 7513.36 | 11.71% |
| 2024-02-21 | 13.63 | 13.83 | 0.00 | 0.00% | 13.58 | 14.46 | 53388 | 7481.64 | 11.79% |
| 2024-02-20 | 13.48 | 13.83 | 0.40 | 2.98% | 13.20 | 13.97 | 43591 | 5967.87 | 9.62% |
| 2024-02-19 | 13.00 | 13.43 | 0.66 | 5.17% | 12.90 | 13.64 | 54729 | 7256.98 | 12.08% |