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 | 15.19 | 14.97 | -0.18 | -1.19% | 14.80 | 15.31 | 108864 | 16289.87 | 7.48% |
| 2024-05-16 | 15.32 | 15.15 | -0.25 | -1.62% | 15.12 | 15.44 | 89018 | 13593.84 | 6.12% |
| 2024-05-15 | 15.43 | 15.40 | -0.03 | -0.19% | 15.18 | 15.65 | 91334 | 14066.21 | 6.28% |
| 2024-05-14 | 15.50 | 15.43 | -0.19 | -1.22% | 15.42 | 15.72 | 99300 | 15401.06 | 6.82% |
| 2024-05-13 | 15.62 | 15.62 | -0.30 | -1.88% | 15.26 | 15.98 | 130822 | 20390.31 | 8.99% |
| 2024-05-10 | 16.10 | 15.92 | -0.20 | -1.24% | 15.72 | 16.23 | 284099 | 45436.56 | 19.53% |
| 2024-05-09 | 15.45 | 16.12 | 0.67 | 4.34% | 15.12 | 16.12 | 329029 | 51964.82 | 22.61% |
| 2024-05-08 | 15.56 | 15.97 | 0.41 | 2.63% | 15.38 | 16.21 | 221220 | 34939.57 | 15.20% |
| 2024-05-07 | 15.65 | 15.56 | -0.07 | -0.45% | 15.44 | 15.65 | 98135 | 15236.12 | 6.74% |
| 2024-05-06 | 15.24 | 15.63 | 0.54 | 3.58% | 15.24 | 15.64 | 128547 | 19844.89 | 8.83% |
| 2024-04-30 | 15.30 | 15.09 | -0.19 | -1.24% | 15.08 | 15.42 | 97289 | 14795.73 | 6.69% |
| 2024-04-29 | 15.06 | 15.28 | 0.22 | 1.46% | 14.96 | 15.54 | 118596 | 18095.42 | 8.15% |
| 2024-04-26 | 14.89 | 15.06 | 0.06 | 0.40% | 14.87 | 15.18 | 93727 | 14125.43 | 6.44% |
| 2024-04-25 | 15.40 | 15.00 | -0.53 | -3.41% | 15.00 | 15.41 | 143582 | 21723.93 | 9.87% |
| 2024-04-24 | 15.51 | 15.53 | -0.23 | -1.46% | 15.45 | 15.70 | 105510 | 16428.86 | 7.25% |
| 2024-04-23 | 15.61 | 15.76 | -0.08 | -0.51% | 15.25 | 15.80 | 167974 | 26007.94 | 11.54% |
| 2024-04-22 | 15.20 | 15.84 | 0.52 | 3.39% | 14.70 | 15.84 | 241634 | 37122.33 | 16.61% |
| 2024-04-19 | 15.50 | 15.32 | -0.42 | -2.67% | 15.20 | 15.84 | 232786 | 36010.73 | 16.00% |
| 2024-04-18 | 16.00 | 15.74 | -0.13 | -0.82% | 15.48 | 16.20 | 394326 | 62327.94 | 27.10% |
| 2024-04-17 | 15.85 | 15.87 | 1.44 | 9.98% | 15.56 | 15.87 | 233981 | 37097.17 | 16.08% |
| 2024-04-16 | 15.24 | 14.43 | -1.26 | -8.03% | 14.32 | 15.35 | 272782 | 40651.08 | 18.75% |
| 2024-04-15 | 14.97 | 15.69 | 0.99 | 6.73% | 14.97 | 15.95 | 368502 | 57420.64 | 25.33% |
| 2024-04-12 | 15.10 | 14.70 | -0.21 | -1.41% | 14.66 | 15.47 | 280747 | 42482.14 | 19.30% |
| 2024-04-11 | 14.28 | 14.91 | 0.52 | 3.61% | 14.20 | 14.94 | 195066 | 28714.57 | 13.41% |
| 2024-04-10 | 14.35 | 14.39 | 0.01 | 0.07% | 14.20 | 14.51 | 102084 | 14685.93 | 7.02% |
| 2024-04-09 | 14.20 | 14.38 | 0.20 | 1.41% | 14.18 | 14.45 | 60776 | 8719.60 | 4.18% |
| 2024-04-08 | 14.40 | 14.18 | -0.23 | -1.60% | 14.18 | 14.41 | 67365 | 9615.80 | 4.63% |
| 2024-04-03 | 14.20 | 14.41 | 0.23 | 1.62% | 14.11 | 14.50 | 91908 | 13166.19 | 6.32% |
| 2024-04-02 | 14.12 | 14.18 | 0.00 | 0.00% | 14.03 | 14.23 | 66909 | 9466.15 | 4.60% |
| 2024-04-01 | 14.08 | 14.18 | 0.23 | 1.65% | 14.01 | 14.19 | 70733 | 9988.85 | 4.86% |
| 2024-03-29 | 13.58 | 13.95 | 0.36 | 2.65% | 13.51 | 13.97 | 68604 | 9444.66 | 4.72% |
| 2024-03-28 | 13.29 | 13.59 | 0.32 | 2.41% | 13.27 | 13.64 | 67577 | 9123.61 | 4.64% |
| 2024-03-27 | 13.71 | 13.27 | -0.45 | -3.28% | 13.26 | 13.74 | 68871 | 9299.44 | 4.73% |
| 2024-03-26 | 13.83 | 13.72 | -0.11 | -0.80% | 13.53 | 13.93 | 76543 | 10498.34 | 5.26% |
| 2024-03-25 | 14.20 | 13.83 | -0.46 | -3.22% | 13.81 | 14.23 | 80351 | 11292.60 | 5.52% |
| 2024-03-22 | 14.50 | 14.29 | -0.24 | -1.65% | 14.23 | 14.55 | 76326 | 10955.67 | 5.25% |
| 2024-03-21 | 14.76 | 14.53 | -0.20 | -1.36% | 14.41 | 14.80 | 111382 | 16219.35 | 7.66% |
| 2024-03-20 | 14.76 | 14.73 | -0.07 | -0.47% | 14.65 | 14.77 | 88203 | 12968.74 | 6.06% |
| 2024-03-19 | 14.60 | 14.80 | 0.14 | 0.95% | 14.53 | 14.95 | 134457 | 19835.30 | 9.24% |
| 2024-03-18 | 14.66 | 14.66 | 0.12 | 0.83% | 14.50 | 14.73 | 107689 | 15718.85 | 7.40% |
| 2024-03-15 | 14.36 | 14.54 | 0.17 | 1.18% | 14.20 | 14.63 | 123744 | 17918.25 | 8.50% |
| 2024-03-14 | 14.35 | 14.37 | -0.03 | -0.21% | 14.25 | 14.62 | 121477 | 17552.88 | 8.35% |
| 2024-03-13 | 14.45 | 14.40 | -0.05 | -0.35% | 14.26 | 14.60 | 94363 | 13604.43 | 6.49% |
| 2024-03-12 | 14.32 | 14.45 | 0.13 | 0.91% | 14.27 | 14.55 | 94501 | 13600.80 | 6.50% |
| 2024-03-11 | 14.07 | 14.32 | 0.18 | 1.27% | 14.03 | 14.35 | 74312 | 10585.36 | 5.11% |
| 2024-03-08 | 14.22 | 14.14 | -0.08 | -0.56% | 14.02 | 14.30 | 69784 | 9855.59 | 4.80% |
| 2024-03-07 | 14.27 | 14.22 | 0.00 | 0.00% | 14.08 | 14.45 | 101235 | 14455.84 | 6.96% |
| 2024-03-06 | 13.95 | 14.22 | 0.21 | 1.50% | 13.94 | 14.37 | 96892 | 13781.40 | 6.66% |
| 2024-03-05 | 14.31 | 14.01 | -0.32 | -2.23% | 13.99 | 14.32 | 107931 | 15202.87 | 7.42% |
| 2024-03-04 | 14.50 | 14.33 | -0.17 | -1.17% | 14.15 | 14.57 | 105511 | 15088.58 | 7.25% |
| 2024-03-01 | 14.47 | 14.50 | 0.00 | 0.00% | 14.39 | 14.60 | 97949 | 14187.04 | 6.73% |
| 2024-02-29 | 14.13 | 14.50 | 0.30 | 2.11% | 14.07 | 14.50 | 119270 | 17137.52 | 8.20% |
| 2024-02-28 | 14.93 | 14.20 | -0.71 | -4.76% | 14.16 | 15.37 | 213464 | 31639.23 | 14.67% |
| 2024-02-27 | 14.58 | 14.91 | 0.24 | 1.64% | 14.51 | 14.93 | 148854 | 21985.20 | 10.23% |
| 2024-02-26 | 14.54 | 14.67 | 0.14 | 0.96% | 14.48 | 14.86 | 175226 | 25698.33 | 12.04% |
| 2024-02-23 | 14.24 | 14.53 | 0.30 | 2.11% | 14.17 | 14.58 | 181038 | 26054.01 | 12.44% |
| 2024-02-22 | 14.06 | 14.23 | 0.03 | 0.21% | 14.03 | 14.34 | 146113 | 20711.81 | 10.04% |
| 2024-02-21 | 14.05 | 14.20 | 0.15 | 1.07% | 13.88 | 14.53 | 202455 | 28890.31 | 13.91% |
| 2024-02-20 | 13.85 | 14.05 | 0.00 | 0.00% | 13.73 | 14.10 | 148438 | 20771.45 | 10.20% |
| 2024-02-19 | 13.78 | 14.05 | 0.33 | 2.41% | 13.56 | 14.24 | 231199 | 32026.88 | 15.89% |