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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-14 | 15.41 | 15.66 | 0.41 | 2.69% | 15.25 | 15.72 | 32684 | 5072.24 | 0.52% |
| 2024-05-13 | 15.26 | 15.25 | -0.24 | -1.55% | 15.03 | 15.45 | 35558 | 5417.53 | 0.56% |
| 2024-05-10 | 15.62 | 15.49 | -0.19 | -1.21% | 15.38 | 15.78 | 28556 | 4421.75 | 0.45% |
| 2024-05-09 | 15.71 | 15.68 | 0.08 | 0.51% | 15.58 | 15.79 | 34850 | 5458.54 | 0.55% |
| 2024-05-08 | 16.16 | 15.60 | -0.56 | -3.47% | 15.53 | 16.16 | 39617 | 6243.30 | 0.62% |
| 2024-05-07 | 16.18 | 16.16 | -0.01 | -0.06% | 16.05 | 16.51 | 42716 | 6936.40 | 0.67% |
| 2024-05-06 | 16.43 | 16.17 | -0.21 | -1.28% | 16.02 | 16.59 | 49073 | 7995.85 | 0.77% |
| 2024-04-30 | 16.42 | 16.38 | -0.03 | -0.18% | 16.15 | 16.55 | 43175 | 7056.66 | 0.68% |
| 2024-04-29 | 15.96 | 16.41 | 0.42 | 2.63% | 15.85 | 16.42 | 48532 | 7899.20 | 0.77% |
| 2024-04-26 | 15.13 | 15.99 | 0.64 | 4.17% | 15.12 | 15.99 | 46130 | 7263.32 | 0.73% |
| 2024-04-25 | 15.41 | 15.35 | -0.17 | -1.10% | 15.19 | 15.53 | 32737 | 5023.11 | 0.52% |
| 2024-04-24 | 15.31 | 15.52 | -0.02 | -0.13% | 15.05 | 15.59 | 45749 | 7043.39 | 0.72% |
| 2024-04-23 | 14.98 | 15.54 | 0.65 | 4.37% | 14.92 | 15.66 | 71276 | 10960.96 | 1.12% |
| 2024-04-22 | 14.93 | 14.89 | -0.17 | -1.13% | 14.33 | 15.09 | 65993 | 9776.78 | 1.04% |
| 2024-04-19 | 14.86 | 15.06 | 0.20 | 1.35% | 14.77 | 15.13 | 26353 | 3932.33 | 0.42% |
| 2024-04-18 | 14.70 | 14.86 | 0.16 | 1.09% | 14.53 | 15.05 | 23449 | 3480.55 | 0.37% |
| 2024-04-17 | 14.17 | 14.70 | 0.72 | 5.15% | 14.10 | 14.84 | 29215 | 4273.93 | 0.46% |
| 2024-04-16 | 14.93 | 13.98 | -0.72 | -4.90% | 13.96 | 14.93 | 30357 | 4342.10 | 0.48% |
| 2024-04-15 | 15.19 | 14.70 | -0.47 | -3.10% | 14.47 | 15.22 | 28075 | 4159.41 | 0.44% |
| 2024-04-12 | 15.22 | 15.17 | -0.06 | -0.39% | 15.08 | 15.32 | 13328 | 2026.78 | 0.21% |
| 2024-04-11 | 15.04 | 15.23 | 0.14 | 0.93% | 14.81 | 15.42 | 15267 | 2330.84 | 0.24% |
| 2024-04-10 | 15.41 | 15.09 | -0.33 | -2.14% | 14.92 | 15.42 | 16272 | 2457.27 | 0.26% |
| 2024-04-09 | 15.32 | 15.42 | 0.10 | 0.65% | 15.19 | 15.48 | 21276 | 3264.01 | 0.34% |
| 2024-04-08 | 15.33 | 15.32 | -0.02 | -0.13% | 15.16 | 15.57 | 25195 | 3876.83 | 0.40% |
| 2024-04-03 | 15.98 | 15.34 | -0.65 | -4.07% | 15.24 | 16.04 | 35004 | 5414.05 | 0.55% |
| 2024-04-02 | 16.60 | 15.99 | -0.23 | -1.42% | 15.82 | 16.60 | 31500 | 5066.53 | 0.50% |
| 2024-04-01 | 15.84 | 16.22 | 0.38 | 2.40% | 15.80 | 16.27 | 26841 | 4308.68 | 0.42% |
| 2024-03-29 | 16.13 | 15.84 | -0.29 | -1.80% | 15.60 | 16.13 | 24205 | 3817.71 | 0.38% |
| 2024-03-28 | 15.72 | 16.13 | 0.38 | 2.41% | 15.64 | 16.25 | 25566 | 4094.37 | 0.40% |
| 2024-03-27 | 15.97 | 15.75 | -0.35 | -2.17% | 15.75 | 16.34 | 27432 | 4394.79 | 0.43% |
| 2024-03-26 | 16.39 | 16.10 | -0.33 | -2.01% | 15.95 | 16.57 | 34469 | 5573.79 | 0.54% |
| 2024-03-25 | 17.05 | 16.43 | -0.84 | -4.86% | 16.29 | 17.20 | 54719 | 9149.54 | 0.86% |
| 2024-03-22 | 16.79 | 17.27 | 0.49 | 2.92% | 16.48 | 17.39 | 66909 | 11372.77 | 1.06% |
| 2024-03-21 | 16.60 | 16.78 | 0.29 | 1.76% | 16.49 | 16.95 | 57300 | 9589.12 | 0.90% |
| 2024-03-20 | 15.90 | 16.49 | 0.59 | 3.71% | 15.83 | 16.59 | 57947 | 9507.34 | 0.91% |
| 2024-03-19 | 15.88 | 15.90 | -0.15 | -0.93% | 15.87 | 16.39 | 37190 | 6002.55 | 0.59% |
| 2024-03-18 | 15.40 | 16.05 | 0.66 | 4.29% | 15.39 | 16.12 | 51663 | 8148.89 | 0.81% |
| 2024-03-15 | 15.18 | 15.39 | 0.19 | 1.25% | 15.03 | 15.39 | 31783 | 4836.84 | 0.50% |
| 2024-03-14 | 15.60 | 15.20 | -0.40 | -2.56% | 15.08 | 15.60 | 34641 | 5303.45 | 0.55% |
| 2024-03-13 | 15.40 | 15.60 | 0.25 | 1.63% | 15.32 | 15.83 | 46113 | 7186.50 | 0.73% |
| 2024-03-12 | 15.40 | 15.35 | -0.07 | -0.45% | 15.25 | 15.50 | 37253 | 5720.54 | 0.59% |
| 2024-03-11 | 15.21 | 15.42 | 0.05 | 0.33% | 15.20 | 15.50 | 40012 | 6132.45 | 0.63% |
| 2024-03-08 | 15.18 | 15.37 | 0.09 | 0.59% | 15.00 | 15.49 | 38209 | 5826.32 | 0.60% |
| 2024-03-07 | 15.55 | 15.28 | -0.31 | -1.99% | 15.20 | 15.65 | 27576 | 4247.88 | 0.43% |
| 2024-03-06 | 15.73 | 15.59 | -0.26 | -1.64% | 15.41 | 15.91 | 28458 | 4434.28 | 0.45% |
| 2024-03-05 | 15.83 | 15.85 | -0.07 | -0.44% | 15.64 | 16.14 | 35234 | 5612.98 | 0.56% |
| 2024-03-04 | 15.76 | 15.92 | 0.26 | 1.66% | 15.52 | 16.15 | 39873 | 6320.70 | 0.63% |
| 2024-03-01 | 15.29 | 15.66 | 0.36 | 2.35% | 15.11 | 15.75 | 30901 | 4783.96 | 0.49% |
| 2024-02-29 | 14.65 | 15.30 | 0.57 | 3.87% | 14.65 | 15.30 | 36085 | 5437.12 | 0.57% |
| 2024-02-28 | 15.59 | 14.73 | -0.92 | -5.88% | 14.66 | 16.03 | 49339 | 7623.99 | 0.78% |
| 2024-02-27 | 14.97 | 15.65 | 0.67 | 4.47% | 14.81 | 15.68 | 55336 | 8507.04 | 0.87% |
| 2024-02-26 | 15.15 | 14.98 | -0.25 | -1.64% | 14.78 | 15.23 | 39977 | 5989.18 | 0.63% |
| 2024-02-23 | 14.60 | 15.23 | 0.66 | 4.53% | 14.58 | 15.23 | 52566 | 7827.69 | 0.83% |
| 2024-02-22 | 14.35 | 14.57 | 0.11 | 0.76% | 14.31 | 14.71 | 39161 | 5685.65 | 0.62% |
| 2024-02-21 | 14.30 | 14.46 | -0.09 | -0.62% | 14.22 | 14.84 | 62987 | 9135.87 | 0.99% |
| 2024-02-20 | 14.39 | 14.55 | 0.00 | 0.00% | 14.10 | 14.67 | 51912 | 7471.89 | 0.82% |
| 2024-02-19 | 14.59 | 14.55 | 0.15 | 1.04% | 14.31 | 15.12 | 78723 | 11521.66 | 1.24% |
| 2024-02-08 | 13.57 | 14.40 | 0.81 | 5.96% | 13.26 | 14.43 | 78548 | 10889.74 | 1.24% |
| 2024-02-07 | 13.03 | 13.59 | 0.51 | 3.90% | 12.69 | 14.12 | 101904 | 13790.68 | 1.61% |
| 2024-02-06 | 12.10 | 13.08 | 0.58 | 4.64% | 11.62 | 13.36 | 71833 | 8980.04 | 1.13% |
| 2024-02-05 | 13.67 | 12.50 | -1.39 | -10.01% | 12.50 | 13.79 | 78352 | 9935.40 | 1.24% |