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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-16 | 15.68 | 15.26 | -0.20 | -1.29% | 15.20 | 15.75 | 109343 | 16914.21 | 1.46% |
| 2024-05-15 | 15.40 | 15.46 | 0.15 | 0.98% | 15.28 | 15.80 | 133844 | 20845.46 | 1.79% |
| 2024-05-14 | 15.35 | 15.31 | 0.02 | 0.13% | 15.26 | 15.51 | 68507 | 10519.47 | 0.92% |
| 2024-05-13 | 15.35 | 15.29 | -0.22 | -1.42% | 15.15 | 15.38 | 65974 | 10070.87 | 0.88% |
| 2024-05-10 | 15.58 | 15.51 | 0.09 | 0.58% | 15.30 | 15.82 | 95617 | 14799.22 | 1.28% |
| 2024-05-09 | 15.01 | 15.42 | 0.35 | 2.32% | 15.01 | 15.48 | 82632 | 12680.14 | 1.11% |
| 2024-05-08 | 15.31 | 15.07 | -0.29 | -1.89% | 15.00 | 15.33 | 74900 | 11325.39 | 1.00% |
| 2024-05-07 | 15.30 | 15.36 | 0.07 | 0.46% | 15.24 | 15.61 | 97455 | 15013.92 | 1.30% |
| 2024-05-06 | 15.14 | 15.29 | 0.38 | 2.55% | 14.90 | 15.30 | 106340 | 16109.56 | 1.42% |
| 2024-04-30 | 15.44 | 14.91 | -0.57 | -3.68% | 14.83 | 15.59 | 119552 | 18007.32 | 1.60% |
| 2024-04-29 | 14.94 | 15.48 | 0.74 | 5.02% | 14.94 | 15.57 | 143223 | 21935.94 | 1.92% |
| 2024-04-26 | 14.36 | 14.74 | 0.46 | 3.22% | 14.28 | 14.77 | 86720 | 12617.48 | 1.16% |
| 2024-04-25 | 14.21 | 14.28 | -0.03 | -0.21% | 14.08 | 14.45 | 50616 | 7227.17 | 0.68% |
| 2024-04-24 | 14.01 | 14.31 | 0.32 | 2.29% | 13.96 | 14.35 | 79992 | 11341.80 | 1.07% |
| 2024-04-23 | 14.46 | 13.99 | -0.64 | -4.37% | 13.95 | 14.59 | 128680 | 18231.30 | 1.72% |
| 2024-04-22 | 14.92 | 14.63 | -0.29 | -1.94% | 14.60 | 15.20 | 100672 | 14959.09 | 1.35% |
| 2024-04-19 | 14.79 | 14.92 | 0.09 | 0.61% | 14.76 | 15.32 | 137401 | 20630.36 | 1.84% |
| 2024-04-18 | 15.17 | 14.83 | -0.44 | -2.88% | 14.52 | 15.17 | 179504 | 26509.11 | 2.43% |
| 2024-04-17 | 14.96 | 15.27 | 0.45 | 3.04% | 14.84 | 15.28 | 100078 | 15112.09 | 1.34% |
| 2024-04-16 | 15.42 | 14.82 | -0.70 | -4.51% | 14.81 | 15.59 | 105825 | 15998.06 | 1.42% |
| 2024-04-15 | 15.76 | 15.52 | -0.54 | -3.36% | 15.15 | 15.83 | 155907 | 24109.83 | 2.09% |
| 2024-04-12 | 15.85 | 16.06 | 0.32 | 2.03% | 15.66 | 16.22 | 137851 | 22028.70 | 1.84% |
| 2024-04-11 | 15.43 | 15.74 | 0.04 | 0.25% | 15.29 | 16.09 | 129044 | 20225.04 | 1.73% |
| 2024-04-10 | 16.01 | 15.70 | -0.26 | -1.63% | 15.59 | 16.12 | 142192 | 22449.56 | 1.90% |
| 2024-04-09 | 16.15 | 15.96 | 0.15 | 0.95% | 15.80 | 16.29 | 136084 | 21765.17 | 1.82% |
| 2024-04-08 | 15.78 | 15.81 | 0.05 | 0.32% | 15.78 | 16.36 | 253228 | 40706.85 | 3.39% |
| 2024-04-03 | 15.60 | 15.76 | 0.29 | 1.87% | 15.55 | 15.99 | 192850 | 30449.63 | 2.58% |
| 2024-04-02 | 15.05 | 15.47 | 0.41 | 2.72% | 15.05 | 15.62 | 145696 | 22474.17 | 1.95% |
| 2024-04-01 | 14.97 | 15.06 | 0.19 | 1.28% | 14.92 | 15.25 | 89242 | 13457.09 | 1.19% |
| 2024-03-29 | 14.70 | 14.87 | 0.37 | 2.55% | 14.60 | 14.91 | 68503 | 10129.26 | 0.92% |
| 2024-03-28 | 14.30 | 14.50 | 0.17 | 1.19% | 14.29 | 14.66 | 49021 | 7105.23 | 0.66% |
| 2024-03-27 | 14.49 | 14.33 | -0.18 | -1.24% | 14.33 | 14.64 | 63533 | 9210.77 | 0.85% |
| 2024-03-26 | 14.66 | 14.51 | -0.18 | -1.23% | 14.31 | 14.77 | 89708 | 13003.38 | 1.20% |
| 2024-03-25 | 14.88 | 14.69 | -0.24 | -1.61% | 14.69 | 15.08 | 73286 | 10902.76 | 0.98% |
| 2024-03-22 | 15.16 | 14.93 | -0.28 | -1.84% | 14.78 | 15.21 | 65631 | 9796.50 | 0.88% |
| 2024-03-21 | 15.18 | 15.21 | 0.23 | 1.54% | 14.91 | 15.38 | 91944 | 13933.69 | 1.23% |
| 2024-03-20 | 15.00 | 14.98 | -0.11 | -0.73% | 14.81 | 15.07 | 71266 | 10643.96 | 0.95% |
| 2024-03-19 | 15.08 | 15.09 | -0.03 | -0.20% | 15.00 | 15.40 | 99858 | 15190.47 | 1.34% |
| 2024-03-18 | 15.11 | 15.12 | -0.06 | -0.40% | 14.98 | 15.35 | 116293 | 17569.51 | 1.56% |
| 2024-03-15 | 14.26 | 15.18 | 0.87 | 6.08% | 14.21 | 15.18 | 208075 | 30896.24 | 2.78% |
| 2024-03-14 | 14.35 | 14.31 | 0.05 | 0.35% | 14.21 | 14.57 | 61464 | 8865.66 | 0.82% |
| 2024-03-13 | 14.20 | 14.26 | 0.05 | 0.35% | 14.07 | 14.38 | 50952 | 7246.15 | 0.68% |
| 2024-03-12 | 14.44 | 14.21 | -0.23 | -1.59% | 14.11 | 14.46 | 63566 | 9057.91 | 0.85% |
| 2024-03-11 | 14.44 | 14.44 | 0.13 | 0.91% | 14.32 | 14.58 | 73160 | 10559.41 | 0.98% |
| 2024-03-08 | 14.42 | 14.31 | 0.04 | 0.28% | 14.12 | 14.54 | 71869 | 10258.18 | 0.96% |
| 2024-03-07 | 14.08 | 14.27 | 0.28 | 2.00% | 14.08 | 14.63 | 112333 | 16164.53 | 1.50% |
| 2024-03-06 | 13.98 | 13.99 | -0.06 | -0.43% | 13.88 | 14.18 | 45685 | 6405.70 | 0.61% |
| 2024-03-05 | 13.95 | 14.05 | 0.04 | 0.29% | 13.82 | 14.07 | 53502 | 7459.04 | 0.72% |
| 2024-03-04 | 14.22 | 14.01 | -0.27 | -1.89% | 13.87 | 14.35 | 73561 | 10326.85 | 0.98% |
| 2024-03-01 | 14.39 | 14.28 | 0.21 | 1.49% | 14.16 | 14.84 | 116724 | 16816.98 | 1.56% |
| 2024-02-29 | 13.52 | 14.07 | 0.48 | 3.53% | 13.38 | 14.07 | 87772 | 12132.79 | 1.17% |
| 2024-02-28 | 13.70 | 13.59 | -0.09 | -0.66% | 13.59 | 14.24 | 109687 | 15284.96 | 1.47% |
| 2024-02-27 | 13.56 | 13.68 | 0.13 | 0.96% | 13.47 | 13.69 | 46990 | 6382.36 | 0.63% |
| 2024-02-26 | 13.59 | 13.55 | -0.03 | -0.22% | 13.53 | 13.75 | 45883 | 6247.41 | 0.61% |
| 2024-02-23 | 13.56 | 13.58 | 0.01 | 0.07% | 13.42 | 13.59 | 36717 | 4968.58 | 0.49% |
| 2024-02-22 | 13.50 | 13.57 | 0.06 | 0.44% | 13.38 | 13.61 | 35644 | 4812.27 | 0.48% |
| 2024-02-21 | 13.45 | 13.51 | -0.01 | -0.07% | 13.33 | 13.86 | 52063 | 7111.76 | 0.70% |
| 2024-02-20 | 13.48 | 13.52 | -0.03 | -0.22% | 13.29 | 13.56 | 37082 | 4974.75 | 0.50% |
| 2024-02-19 | 13.71 | 13.55 | -0.16 | -1.17% | 13.40 | 13.86 | 60519 | 8244.93 | 0.81% |
| 2024-02-08 | 13.67 | 13.71 | 0.09 | 0.66% | 13.63 | 14.10 | 90628 | 12609.45 | 1.21% |
| 2024-02-07 | 12.86 | 13.62 | 0.80 | 6.24% | 12.84 | 13.66 | 86475 | 11626.11 | 1.16% |