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 | 14.57 | 14.61 | 0.14 | 0.97% | 14.36 | 14.73 | 37790 | 5485.68 | 0.70% |
| 2024-05-16 | 14.73 | 14.60 | -0.05 | -0.34% | 14.56 | 14.80 | 31820 | 4663.96 | 0.59% |
| 2024-05-15 | 15.10 | 14.65 | -0.31 | -2.07% | 14.65 | 15.10 | 39136 | 5780.95 | 0.72% |
| 2024-05-14 | 14.95 | 14.96 | -0.04 | -0.27% | 14.94 | 15.23 | 34829 | 5247.19 | 0.64% |
| 2024-05-13 | 15.15 | 15.00 | -0.20 | -1.32% | 14.95 | 15.23 | 42906 | 6466.11 | 0.79% |
| 2024-05-10 | 15.56 | 15.20 | -0.36 | -2.31% | 15.18 | 15.65 | 49453 | 7593.84 | 0.91% |
| 2024-05-09 | 15.55 | 15.56 | 0.21 | 1.37% | 15.19 | 15.67 | 49736 | 7724.98 | 0.92% |
| 2024-05-08 | 15.77 | 15.35 | -0.21 | -1.35% | 15.25 | 15.77 | 45156 | 6953.72 | 0.83% |
| 2024-05-07 | 15.47 | 15.56 | 0.18 | 1.17% | 15.46 | 15.79 | 50301 | 7842.85 | 0.93% |
| 2024-05-06 | 15.16 | 15.38 | 0.38 | 2.53% | 15.16 | 15.48 | 65359 | 10033.31 | 1.21% |
| 2024-04-30 | 15.10 | 15.00 | -0.03 | -0.20% | 14.81 | 15.18 | 50414 | 7566.06 | 0.93% |
| 2024-04-29 | 15.59 | 15.03 | -0.55 | -3.53% | 14.90 | 15.59 | 118682 | 17954.90 | 2.19% |
| 2024-04-26 | 15.12 | 15.58 | 0.47 | 3.11% | 15.11 | 15.66 | 63850 | 9829.41 | 1.18% |
| 2024-04-25 | 15.18 | 15.11 | 0.05 | 0.33% | 14.96 | 15.27 | 33444 | 5055.48 | 0.62% |
| 2024-04-24 | 15.00 | 15.06 | 0.06 | 0.40% | 14.78 | 15.12 | 38313 | 5735.56 | 0.71% |
| 2024-04-23 | 14.89 | 15.00 | 0.27 | 1.83% | 14.70 | 15.07 | 45042 | 6711.01 | 0.83% |
| 2024-04-22 | 14.43 | 14.73 | 0.29 | 2.01% | 14.32 | 14.90 | 46185 | 6788.06 | 0.85% |
| 2024-04-19 | 14.57 | 14.44 | 0.04 | 0.28% | 14.27 | 14.58 | 36007 | 5190.70 | 0.67% |
| 2024-04-18 | 14.55 | 14.40 | -0.01 | -0.07% | 14.21 | 14.75 | 53766 | 7797.28 | 0.99% |
| 2024-04-17 | 14.20 | 14.41 | 0.56 | 4.04% | 13.96 | 14.42 | 54214 | 7729.02 | 1.00% |
| 2024-04-16 | 14.38 | 13.85 | -0.61 | -4.22% | 13.81 | 14.58 | 74639 | 10538.07 | 1.38% |
| 2024-04-15 | 14.40 | 14.46 | -0.02 | -0.14% | 14.30 | 14.97 | 65479 | 9568.65 | 1.21% |
| 2024-04-12 | 14.52 | 14.48 | 0.00 | 0.00% | 14.48 | 14.98 | 37797 | 5539.81 | 0.70% |
| 2024-04-11 | 14.37 | 14.48 | 0.03 | 0.21% | 14.29 | 14.68 | 29726 | 4316.38 | 0.55% |
| 2024-04-10 | 14.82 | 14.45 | -0.37 | -2.50% | 14.38 | 14.83 | 34163 | 4959.94 | 0.63% |
| 2024-04-09 | 14.38 | 14.82 | 0.44 | 3.06% | 14.30 | 14.83 | 42604 | 6234.39 | 0.79% |
| 2024-04-08 | 14.89 | 14.38 | -0.46 | -3.10% | 14.34 | 14.90 | 46117 | 6699.46 | 0.85% |
| 2024-04-03 | 14.91 | 14.84 | -0.13 | -0.87% | 14.71 | 15.01 | 32166 | 4777.88 | 0.59% |
| 2024-04-02 | 15.27 | 14.97 | -0.30 | -1.96% | 14.88 | 15.27 | 42601 | 6393.34 | 0.79% |
| 2024-04-01 | 14.62 | 15.27 | 0.67 | 4.59% | 14.62 | 15.30 | 58219 | 8746.39 | 1.08% |
| 2024-03-29 | 14.71 | 14.60 | -0.14 | -0.95% | 14.41 | 14.82 | 43046 | 6265.05 | 0.80% |
| 2024-03-28 | 14.55 | 14.74 | 0.16 | 1.10% | 14.39 | 14.89 | 51575 | 7577.57 | 0.95% |
| 2024-03-27 | 15.04 | 14.58 | -0.46 | -3.06% | 14.58 | 15.19 | 50791 | 7581.20 | 0.94% |
| 2024-03-26 | 15.01 | 15.04 | -0.14 | -0.92% | 14.82 | 15.29 | 46827 | 7048.32 | 0.87% |
| 2024-03-25 | 15.60 | 15.18 | -0.47 | -3.00% | 15.18 | 15.81 | 66100 | 10232.57 | 1.22% |
| 2024-03-22 | 15.87 | 15.65 | -0.25 | -1.57% | 15.50 | 15.99 | 47421 | 7444.78 | 0.88% |
| 2024-03-21 | 16.24 | 15.90 | -0.44 | -2.69% | 15.85 | 16.39 | 71091 | 11400.54 | 1.31% |
| 2024-03-20 | 15.80 | 16.34 | 0.54 | 3.42% | 15.70 | 16.52 | 103717 | 16793.32 | 1.92% |
| 2024-03-19 | 15.72 | 15.80 | -0.03 | -0.19% | 15.67 | 16.08 | 68466 | 10901.08 | 1.27% |
| 2024-03-18 | 15.26 | 15.83 | 0.62 | 4.08% | 15.14 | 15.85 | 93078 | 14493.30 | 1.72% |
| 2024-03-15 | 15.02 | 15.21 | 0.19 | 1.26% | 14.96 | 15.27 | 51224 | 7752.75 | 0.95% |
| 2024-03-14 | 15.19 | 15.02 | -0.09 | -0.60% | 14.86 | 15.44 | 73688 | 11175.86 | 1.36% |
| 2024-03-13 | 15.11 | 15.11 | -0.03 | -0.20% | 14.94 | 15.18 | 40771 | 6142.00 | 0.75% |
| 2024-03-12 | 15.07 | 15.14 | 0.17 | 1.14% | 14.85 | 15.17 | 45427 | 6836.43 | 0.84% |
| 2024-03-11 | 14.75 | 14.97 | 0.22 | 1.49% | 14.69 | 15.00 | 37349 | 5564.72 | 0.69% |
| 2024-03-08 | 14.75 | 14.75 | 0.10 | 0.68% | 14.56 | 14.83 | 30995 | 4554.60 | 0.57% |
| 2024-03-07 | 15.15 | 14.65 | -0.36 | -2.40% | 14.62 | 15.16 | 41050 | 6106.30 | 0.76% |
| 2024-03-06 | 15.03 | 15.01 | -0.07 | -0.46% | 14.70 | 15.24 | 43332 | 6489.54 | 0.80% |
| 2024-03-05 | 15.28 | 15.08 | -0.24 | -1.57% | 15.00 | 15.29 | 42544 | 6437.95 | 0.79% |
| 2024-03-04 | 15.30 | 15.32 | 0.17 | 1.12% | 15.00 | 15.44 | 56239 | 8579.61 | 1.04% |
| 2024-03-01 | 15.35 | 15.15 | -0.07 | -0.46% | 14.90 | 15.35 | 48297 | 7278.98 | 0.89% |
| 2024-02-29 | 14.51 | 15.22 | 0.72 | 4.97% | 14.41 | 15.23 | 66495 | 9898.32 | 1.23% |
| 2024-02-28 | 15.07 | 14.50 | -0.59 | -3.91% | 14.48 | 15.65 | 90918 | 13731.74 | 1.68% |
| 2024-02-27 | 14.75 | 15.09 | 0.28 | 1.89% | 14.63 | 15.11 | 53794 | 8010.76 | 0.99% |
| 2024-02-26 | 14.47 | 14.81 | 0.26 | 1.79% | 14.43 | 15.03 | 62964 | 9289.97 | 1.16% |
| 2024-02-23 | 14.33 | 14.55 | 0.19 | 1.32% | 14.20 | 14.59 | 59191 | 8489.19 | 1.09% |
| 2024-02-22 | 14.47 | 14.36 | 0.02 | 0.14% | 14.28 | 14.58 | 44949 | 6464.99 | 0.83% |
| 2024-02-21 | 13.88 | 14.34 | 0.34 | 2.43% | 13.83 | 14.85 | 70037 | 10085.72 | 1.30% |
| 2024-02-20 | 14.10 | 14.00 | -0.21 | -1.48% | 13.86 | 14.26 | 54497 | 7634.76 | 1.01% |
| 2024-02-19 | 14.93 | 14.21 | -0.51 | -3.46% | 14.01 | 15.00 | 106380 | 15182.66 | 1.97% |