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 | 16.15 | 16.16 | 0.08 | 0.50% | 15.89 | 16.24 | 356000 | 57116.73 | 0.94% |
| 2024-05-15 | 15.76 | 16.08 | 0.32 | 2.03% | 15.75 | 16.18 | 302590 | 48401.00 | 0.79% |
| 2024-05-14 | 15.79 | 15.76 | -0.01 | -0.06% | 15.60 | 15.87 | 224380 | 35340.57 | 0.59% |
| 2024-05-13 | 15.35 | 15.77 | 0.42 | 2.74% | 15.28 | 15.79 | 295916 | 46022.37 | 0.78% |
| 2024-05-10 | 15.15 | 15.35 | 0.20 | 1.32% | 15.12 | 15.44 | 280382 | 42969.80 | 0.74% |
| 2024-05-09 | 14.95 | 15.15 | 0.21 | 1.41% | 14.95 | 15.18 | 224352 | 33882.18 | 0.59% |
| 2024-05-08 | 14.73 | 14.94 | 0.22 | 1.49% | 14.65 | 14.98 | 276716 | 41207.81 | 0.73% |
| 2024-05-07 | 14.79 | 14.72 | -0.07 | -0.47% | 14.59 | 14.80 | 246594 | 36194.11 | 0.65% |
| 2024-05-06 | 14.92 | 14.79 | -0.01 | -0.07% | 14.77 | 15.05 | 393945 | 58508.56 | 1.03% |
| 2024-04-30 | 14.56 | 14.80 | 0.23 | 1.58% | 14.52 | 15.03 | 479115 | 70899.31 | 1.26% |
| 2024-04-29 | 14.49 | 14.57 | 0.15 | 1.04% | 14.42 | 14.78 | 559444 | 82001.68 | 1.47% |
| 2024-04-26 | 14.72 | 14.42 | -0.39 | -2.63% | 14.32 | 14.96 | 543515 | 79346.49 | 1.43% |
| 2024-04-25 | 14.18 | 14.81 | 0.57 | 4.00% | 14.16 | 14.90 | 593652 | 86460.24 | 1.56% |
| 2024-04-24 | 14.50 | 14.24 | -0.26 | -1.79% | 13.92 | 14.54 | 386646 | 54709.39 | 1.02% |
| 2024-04-23 | 14.46 | 14.50 | 0.12 | 0.83% | 14.42 | 14.70 | 256618 | 37361.68 | 0.67% |
| 2024-04-22 | 14.27 | 14.38 | 0.18 | 1.27% | 14.26 | 14.49 | 191867 | 27565.42 | 0.50% |
| 2024-04-19 | 14.19 | 14.20 | -0.02 | -0.14% | 14.13 | 14.32 | 125968 | 17927.90 | 0.33% |
| 2024-04-18 | 14.07 | 14.22 | 0.15 | 1.07% | 14.04 | 14.45 | 253732 | 36132.35 | 0.67% |
| 2024-04-17 | 13.90 | 14.07 | 0.20 | 1.44% | 13.80 | 14.07 | 178993 | 24933.18 | 0.47% |
| 2024-04-16 | 13.92 | 13.87 | -0.04 | -0.29% | 13.75 | 14.01 | 181803 | 25263.43 | 0.48% |
| 2024-04-15 | 13.82 | 13.91 | 0.18 | 1.31% | 13.70 | 13.94 | 152645 | 21171.65 | 0.40% |
| 2024-04-12 | 13.72 | 13.73 | -0.08 | -0.58% | 13.71 | 13.93 | 106404 | 14677.83 | 0.28% |
| 2024-04-11 | 13.66 | 13.81 | 0.10 | 0.73% | 13.56 | 13.90 | 171482 | 23609.27 | 0.45% |
| 2024-04-10 | 13.78 | 13.71 | -0.07 | -0.51% | 13.67 | 13.96 | 169524 | 23427.09 | 0.45% |
| 2024-04-09 | 13.81 | 13.78 | -0.05 | -0.36% | 13.76 | 14.00 | 135946 | 18839.75 | 0.36% |
| 2024-04-08 | 13.73 | 13.83 | 0.07 | 0.51% | 13.65 | 13.88 | 157831 | 21789.83 | 0.41% |
| 2024-04-03 | 13.83 | 13.76 | -0.07 | -0.51% | 13.60 | 13.88 | 116460 | 16001.39 | 0.31% |
| 2024-04-02 | 13.73 | 13.83 | 0.11 | 0.80% | 13.70 | 13.90 | 137674 | 19054.70 | 0.36% |
| 2024-04-01 | 13.64 | 13.72 | 0.12 | 0.88% | 13.56 | 13.73 | 132394 | 18075.29 | 0.35% |
| 2024-03-29 | 13.49 | 13.60 | 0.07 | 0.52% | 13.41 | 13.76 | 196600 | 26815.88 | 0.52% |
| 2024-03-28 | 13.58 | 13.53 | -0.07 | -0.51% | 13.41 | 13.66 | 213412 | 28878.46 | 0.56% |
| 2024-03-27 | 13.33 | 13.60 | 0.21 | 1.57% | 13.31 | 13.71 | 308043 | 41868.49 | 0.81% |
| 2024-03-26 | 13.24 | 13.39 | 0.14 | 1.06% | 13.24 | 13.47 | 220047 | 29404.44 | 0.58% |
| 2024-03-25 | 12.95 | 13.25 | 0.24 | 1.84% | 12.95 | 13.32 | 228647 | 30183.23 | 0.60% |
| 2024-03-22 | 13.09 | 13.01 | -0.10 | -0.76% | 12.91 | 13.13 | 120625 | 15679.91 | 0.32% |
| 2024-03-21 | 13.05 | 13.11 | 0.03 | 0.23% | 13.02 | 13.20 | 175440 | 23000.10 | 0.46% |
| 2024-03-20 | 12.98 | 13.08 | 0.09 | 0.69% | 12.88 | 13.15 | 160436 | 20894.97 | 0.42% |
| 2024-03-19 | 13.09 | 12.99 | -0.11 | -0.84% | 12.96 | 13.15 | 146287 | 19081.92 | 0.38% |
| 2024-03-18 | 13.18 | 13.10 | -0.07 | -0.53% | 12.98 | 13.18 | 168679 | 22028.14 | 0.44% |
| 2024-03-15 | 13.13 | 13.17 | 0.08 | 0.61% | 13.07 | 13.25 | 165379 | 21729.33 | 0.43% |
| 2024-03-14 | 13.06 | 13.09 | -0.02 | -0.15% | 13.00 | 13.24 | 154236 | 20224.39 | 0.41% |
| 2024-03-13 | 13.20 | 13.11 | -0.09 | -0.68% | 12.99 | 13.21 | 209226 | 27321.39 | 0.55% |
| 2024-03-12 | 13.42 | 13.20 | -0.21 | -1.57% | 13.17 | 13.44 | 238955 | 31665.00 | 0.63% |
| 2024-03-11 | 13.51 | 13.41 | -0.10 | -0.74% | 13.32 | 13.58 | 140503 | 18842.05 | 0.37% |
| 2024-03-08 | 13.60 | 13.51 | -0.07 | -0.52% | 13.48 | 13.68 | 140689 | 19051.22 | 0.37% |
| 2024-03-07 | 13.35 | 13.58 | 0.20 | 1.49% | 13.34 | 13.77 | 217839 | 29640.51 | 0.57% |
| 2024-03-06 | 13.42 | 13.38 | -0.08 | -0.59% | 13.37 | 13.58 | 216197 | 29111.32 | 0.57% |
| 2024-03-05 | 13.00 | 13.46 | 0.41 | 3.14% | 12.98 | 13.49 | 326116 | 43234.41 | 0.86% |
| 2024-03-04 | 13.08 | 13.05 | -0.09 | -0.68% | 12.97 | 13.12 | 201394 | 26262.72 | 0.53% |
| 2024-03-01 | 13.16 | 13.14 | -0.09 | -0.68% | 13.10 | 13.24 | 159314 | 20945.96 | 0.42% |
| 2024-02-29 | 13.09 | 13.23 | 0.12 | 0.92% | 13.02 | 13.23 | 198218 | 26033.24 | 0.52% |
| 2024-02-28 | 13.23 | 13.11 | -0.11 | -0.83% | 13.04 | 13.25 | 230544 | 30330.99 | 0.61% |
| 2024-02-27 | 13.29 | 13.22 | -0.08 | -0.60% | 13.08 | 13.38 | 239139 | 31590.36 | 0.63% |
| 2024-02-26 | 13.66 | 13.30 | -0.40 | -2.92% | 13.26 | 13.69 | 282228 | 37853.85 | 0.74% |
| 2024-02-23 | 13.65 | 13.70 | 0.05 | 0.37% | 13.62 | 14.07 | 334172 | 46297.06 | 0.88% |
| 2024-02-22 | 13.30 | 13.65 | 0.30 | 2.25% | 13.29 | 13.65 | 276115 | 37240.45 | 0.73% |
| 2024-02-21 | 12.85 | 13.35 | 0.47 | 3.65% | 12.83 | 13.59 | 393706 | 52415.76 | 1.03% |
| 2024-02-20 | 12.79 | 12.88 | 0.04 | 0.31% | 12.73 | 12.90 | 190283 | 24402.99 | 0.50% |
| 2024-02-19 | 12.45 | 12.84 | 0.49 | 3.97% | 12.36 | 12.84 | 392705 | 49519.19 | 1.03% |
| 2024-02-08 | 12.48 | 12.35 | -0.14 | -1.12% | 12.23 | 12.48 | 327721 | 40496.62 | 0.86% |
| 2024-02-07 | 12.59 | 12.49 | -0.10 | -0.79% | 12.30 | 12.59 | 370457 | 45988.69 | 0.97% |