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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-20 | 15.33 | 15.37 | -0.11 | -0.71% | 15.28 | 15.61 | 237539 | 36678.80 | 3.43% |
| 2024-05-17 | 15.15 | 15.48 | 0.26 | 1.71% | 14.90 | 15.52 | 360509 | 54730.93 | 5.21% |
| 2024-05-16 | 15.40 | 15.22 | -0.15 | -0.98% | 15.10 | 15.54 | 308900 | 47267.70 | 4.47% |
| 2024-05-15 | 16.45 | 15.37 | -0.97 | -5.94% | 15.34 | 16.50 | 490467 | 77429.19 | 7.09% |
| 2024-05-14 | 15.90 | 16.34 | 0.37 | 2.32% | 15.71 | 16.37 | 447688 | 71681.38 | 6.47% |
| 2024-05-13 | 15.78 | 15.97 | 0.07 | 0.44% | 15.51 | 16.03 | 372053 | 58927.25 | 5.38% |
| 2024-05-10 | 15.88 | 15.90 | -0.06 | -0.38% | 15.70 | 16.01 | 365297 | 57849.86 | 5.28% |
| 2024-05-09 | 15.46 | 15.96 | 0.65 | 4.25% | 15.36 | 16.46 | 611286 | 97144.02 | 8.84% |
| 2024-05-08 | 15.53 | 15.31 | -0.36 | -2.30% | 15.30 | 15.58 | 233473 | 35944.93 | 3.38% |
| 2024-05-07 | 15.60 | 15.67 | 0.00 | 0.00% | 15.50 | 15.84 | 309126 | 48398.31 | 4.47% |
| 2024-05-06 | 16.03 | 15.67 | -0.05 | -0.32% | 15.59 | 16.08 | 416081 | 65727.41 | 6.02% |
| 2024-04-30 | 15.50 | 15.72 | 0.06 | 0.38% | 15.47 | 16.05 | 600225 | 94896.57 | 8.68% |
| 2024-04-29 | 15.46 | 15.66 | 0.07 | 0.45% | 15.21 | 16.05 | 799859 | 124962.56 | 11.57% |
| 2024-04-26 | 14.96 | 15.59 | 1.23 | 8.57% | 14.60 | 15.78 | 773808 | 117569.46 | 11.19% |
| 2024-04-25 | 14.32 | 14.36 | 0.02 | 0.14% | 14.21 | 14.54 | 153653 | 22091.50 | 2.22% |
| 2024-04-24 | 14.58 | 14.34 | -0.23 | -1.58% | 14.05 | 14.66 | 233604 | 33585.04 | 3.38% |
| 2024-04-23 | 14.77 | 14.57 | -0.07 | -0.48% | 14.48 | 14.82 | 142516 | 20840.39 | 2.06% |
| 2024-04-22 | 14.61 | 14.64 | -0.05 | -0.34% | 14.55 | 14.95 | 182134 | 26824.34 | 2.63% |
| 2024-04-19 | 14.60 | 14.69 | -0.06 | -0.41% | 14.55 | 14.93 | 197502 | 29133.10 | 2.86% |
| 2024-04-18 | 14.55 | 14.75 | 0.09 | 0.61% | 14.41 | 15.07 | 329674 | 48660.38 | 4.77% |
| 2024-04-17 | 14.34 | 14.66 | 0.28 | 1.95% | 14.21 | 14.74 | 284642 | 41376.29 | 4.12% |
| 2024-04-16 | 14.61 | 14.38 | -0.58 | -3.88% | 14.27 | 15.16 | 371554 | 54981.43 | 5.37% |
| 2024-04-15 | 14.40 | 14.96 | 0.85 | 6.02% | 14.15 | 15.35 | 582760 | 86368.58 | 8.43% |
| 2024-04-12 | 14.30 | 14.11 | -0.24 | -1.67% | 14.08 | 14.38 | 130008 | 18468.68 | 1.88% |
| 2024-04-11 | 14.34 | 14.35 | -0.08 | -0.55% | 14.26 | 14.58 | 156136 | 22503.14 | 2.26% |
| 2024-04-10 | 14.87 | 14.43 | -0.41 | -2.76% | 14.36 | 14.89 | 158169 | 22989.58 | 2.29% |
| 2024-04-09 | 14.79 | 14.84 | 0.04 | 0.27% | 14.69 | 14.89 | 173981 | 25729.76 | 2.52% |
| 2024-04-08 | 14.74 | 14.80 | -0.07 | -0.47% | 14.62 | 15.26 | 227767 | 34135.49 | 3.29% |
| 2024-04-03 | 15.03 | 14.87 | -0.23 | -1.52% | 14.85 | 15.12 | 115869 | 17327.42 | 1.68% |
| 2024-04-02 | 15.20 | 15.10 | -0.15 | -0.98% | 15.06 | 15.33 | 140681 | 21345.49 | 2.03% |
| 2024-04-01 | 15.44 | 15.25 | 0.09 | 0.59% | 15.15 | 15.48 | 183879 | 28079.82 | 2.66% |
| 2024-03-29 | 15.03 | 15.16 | -0.01 | -0.07% | 14.79 | 15.18 | 178931 | 26818.60 | 2.59% |
| 2024-03-28 | 14.92 | 15.17 | 0.17 | 1.13% | 14.86 | 15.28 | 234735 | 35378.11 | 3.39% |
| 2024-03-27 | 15.41 | 15.00 | -0.25 | -1.64% | 15.00 | 15.66 | 262429 | 40484.88 | 3.79% |
| 2024-03-26 | 15.38 | 15.25 | -0.10 | -0.65% | 15.16 | 15.47 | 153746 | 23475.87 | 2.22% |
| 2024-03-25 | 15.79 | 15.35 | -0.73 | -4.54% | 15.35 | 15.79 | 262953 | 40933.09 | 3.80% |
| 2024-03-22 | 16.24 | 16.08 | -0.20 | -1.23% | 15.99 | 16.31 | 226377 | 36472.00 | 3.27% |
| 2024-03-21 | 16.14 | 16.28 | 0.14 | 0.87% | 16.11 | 16.46 | 289207 | 47085.11 | 4.18% |
| 2024-03-20 | 16.10 | 16.14 | 0.03 | 0.19% | 15.96 | 16.20 | 213687 | 34378.89 | 3.09% |
| 2024-03-19 | 16.57 | 16.11 | -0.56 | -3.36% | 16.09 | 16.57 | 294321 | 48099.45 | 4.26% |
| 2024-03-18 | 16.22 | 16.67 | 0.52 | 3.22% | 16.22 | 16.86 | 463137 | 76767.02 | 6.70% |
| 2024-03-15 | 16.01 | 16.15 | 0.14 | 0.87% | 15.78 | 16.15 | 195164 | 31203.83 | 2.82% |
| 2024-03-14 | 16.05 | 16.01 | -0.11 | -0.68% | 15.85 | 16.20 | 175390 | 28116.31 | 2.54% |
| 2024-03-13 | 16.30 | 16.12 | -0.19 | -1.16% | 16.05 | 16.31 | 201443 | 32524.57 | 2.91% |
| 2024-03-12 | 16.54 | 16.31 | 0.00 | 0.00% | 16.19 | 16.60 | 268972 | 44001.52 | 3.89% |
| 2024-03-11 | 16.07 | 16.31 | 0.31 | 1.94% | 16.03 | 16.34 | 209605 | 33994.61 | 3.03% |
| 2024-03-08 | 15.99 | 16.00 | 0.01 | 0.06% | 15.81 | 16.08 | 161246 | 25736.33 | 2.33% |
| 2024-03-07 | 16.33 | 15.99 | -0.52 | -3.15% | 15.92 | 16.45 | 319424 | 51639.53 | 4.62% |
| 2024-03-06 | 16.32 | 16.51 | 0.19 | 1.16% | 16.15 | 16.68 | 292170 | 48029.73 | 4.22% |
| 2024-03-05 | 16.48 | 16.32 | -0.29 | -1.75% | 16.21 | 16.72 | 274640 | 45264.43 | 3.97% |
| 2024-03-04 | 16.70 | 16.61 | -0.24 | -1.42% | 16.27 | 16.81 | 304709 | 50438.09 | 4.41% |
| 2024-03-01 | 16.75 | 16.85 | 0.01 | 0.06% | 16.54 | 17.03 | 422884 | 70910.46 | 6.11% |
| 2024-02-29 | 16.03 | 16.84 | 0.51 | 3.12% | 16.03 | 16.84 | 564410 | 92838.64 | 8.16% |
| 2024-02-28 | 16.53 | 16.33 | 0.11 | 0.68% | 16.22 | 17.83 | 866475 | 147529.80 | 12.53% |
| 2024-02-27 | 15.58 | 16.22 | 0.62 | 3.97% | 15.58 | 16.22 | 390621 | 61981.34 | 5.65% |
| 2024-02-26 | 15.53 | 15.60 | -0.06 | -0.38% | 15.46 | 15.89 | 336458 | 52609.45 | 4.86% |
| 2024-02-23 | 15.57 | 15.66 | 0.11 | 0.71% | 15.44 | 15.90 | 432153 | 67698.47 | 6.25% |
| 2024-02-22 | 15.00 | 15.55 | 0.35 | 2.30% | 14.94 | 15.67 | 445028 | 68452.83 | 6.43% |
| 2024-02-21 | 14.75 | 15.20 | 0.05 | 0.33% | 14.69 | 15.86 | 602986 | 92376.70 | 8.72% |
| 2024-02-20 | 14.31 | 15.15 | 0.74 | 5.14% | 14.18 | 15.39 | 556947 | 82474.29 | 8.05% |
| 2024-02-19 | 14.33 | 14.41 | 0.00 | 0.00% | 13.59 | 14.41 | 329299 | 46604.18 | 4.76% |