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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-13 | 16.33 | 15.71 | -0.60 | -3.68% | 15.65 | 16.33 | 18800 | 2968.21 | 1.36% |
| 2024-05-10 | 16.18 | 16.31 | 0.13 | 0.80% | 16.10 | 16.39 | 21211 | 3455.97 | 1.53% |
| 2024-05-09 | 15.83 | 16.18 | 0.30 | 1.89% | 15.83 | 16.26 | 19816 | 3204.77 | 1.43% |
| 2024-05-08 | 16.20 | 15.88 | -0.33 | -2.04% | 15.78 | 16.38 | 21584 | 3453.30 | 1.56% |
| 2024-05-07 | 16.06 | 16.21 | 0.33 | 2.08% | 15.89 | 16.23 | 17909 | 2882.05 | 1.29% |
| 2024-05-06 | 15.72 | 15.88 | 0.38 | 2.45% | 15.72 | 16.10 | 16577 | 2634.80 | 1.20% |
| 2024-04-30 | 15.43 | 15.50 | 0.15 | 0.98% | 15.18 | 15.60 | 18867 | 2899.95 | 1.36% |
| 2024-04-29 | 14.68 | 15.35 | 0.61 | 4.14% | 14.61 | 15.48 | 16588 | 2530.96 | 1.20% |
| 2024-04-26 | 14.61 | 14.74 | 0.01 | 0.07% | 14.50 | 14.82 | 10800 | 1586.34 | 0.78% |
| 2024-04-25 | 14.24 | 14.73 | 0.49 | 3.44% | 14.17 | 14.83 | 18485 | 2694.81 | 1.33% |
| 2024-04-24 | 14.29 | 14.24 | -0.10 | -0.70% | 14.17 | 14.55 | 14991 | 2151.73 | 1.08% |
| 2024-04-23 | 14.03 | 14.34 | 0.38 | 2.72% | 13.88 | 14.53 | 18842 | 2684.54 | 1.36% |
| 2024-04-22 | 14.00 | 13.96 | 0.20 | 1.45% | 13.45 | 14.24 | 22179 | 3088.62 | 1.60% |
| 2024-04-19 | 13.59 | 13.76 | 0.01 | 0.07% | 13.41 | 13.95 | 14274 | 1956.37 | 1.03% |
| 2024-04-18 | 13.72 | 13.75 | -0.11 | -0.79% | 13.47 | 13.95 | 17580 | 2419.96 | 1.27% |
| 2024-04-17 | 12.89 | 13.86 | 0.97 | 7.53% | 12.86 | 13.92 | 23396 | 3196.95 | 1.69% |
| 2024-04-16 | 14.05 | 12.89 | -1.43 | -9.99% | 12.89 | 14.10 | 28083 | 3714.04 | 2.03% |
| 2024-04-15 | 15.68 | 14.32 | -1.59 | -9.99% | 14.32 | 16.00 | 38660 | 5700.72 | 2.79% |
| 2024-04-12 | 15.20 | 15.91 | 0.61 | 3.99% | 15.20 | 16.48 | 34415 | 5461.57 | 2.48% |
| 2024-04-11 | 15.68 | 15.30 | -0.41 | -2.61% | 15.22 | 15.78 | 23226 | 3597.13 | 1.67% |
| 2024-04-10 | 15.70 | 15.71 | -0.32 | -2.00% | 15.57 | 16.23 | 25550 | 4055.37 | 1.84% |
| 2024-04-09 | 15.91 | 16.03 | 0.14 | 0.88% | 15.81 | 16.10 | 25324 | 4038.72 | 1.83% |
| 2024-04-08 | 16.53 | 15.89 | -0.54 | -3.29% | 15.80 | 16.53 | 32026 | 5170.70 | 2.31% |
| 2024-04-03 | 16.20 | 16.43 | 0.23 | 1.42% | 15.76 | 16.47 | 38348 | 6187.04 | 2.77% |
| 2024-04-02 | 16.13 | 16.20 | -0.18 | -1.10% | 15.89 | 16.26 | 43241 | 6943.52 | 3.12% |
| 2024-04-01 | 16.38 | 16.38 | 0.00 | 0.00% | 15.92 | 16.45 | 73455 | 11854.25 | 5.30% |
| 2024-03-29 | 15.46 | 16.38 | 1.07 | 6.99% | 15.31 | 16.84 | 88679 | 14608.41 | 6.40% |
| 2024-03-28 | 15.43 | 15.31 | 0.12 | 0.79% | 15.07 | 15.80 | 55214 | 8469.61 | 3.98% |
| 2024-03-27 | 17.48 | 15.19 | -1.09 | -6.70% | 15.19 | 17.60 | 82664 | 13265.78 | 5.96% |
| 2024-03-26 | 14.70 | 16.28 | 1.48 | 10.00% | 14.70 | 16.28 | 39171 | 6096.80 | 2.82% |
| 2024-03-25 | 15.15 | 14.80 | -0.35 | -2.31% | 14.80 | 15.19 | 13780 | 2063.59 | 0.99% |
| 2024-03-22 | 15.60 | 15.15 | -0.42 | -2.70% | 15.02 | 15.80 | 16433 | 2516.26 | 1.19% |
| 2024-03-21 | 15.34 | 15.57 | 0.29 | 1.90% | 15.20 | 15.60 | 17792 | 2746.39 | 1.28% |
| 2024-03-20 | 15.22 | 15.28 | 0.07 | 0.46% | 15.08 | 15.34 | 11890 | 1808.15 | 0.86% |
| 2024-03-19 | 15.14 | 15.21 | 0.10 | 0.66% | 15.08 | 15.29 | 12727 | 1935.35 | 0.92% |
| 2024-03-18 | 14.96 | 15.11 | 0.21 | 1.41% | 14.91 | 15.16 | 15036 | 2262.46 | 1.08% |
| 2024-03-15 | 14.65 | 14.90 | 0.02 | 0.13% | 14.65 | 14.92 | 11895 | 1762.68 | 0.86% |
| 2024-03-14 | 14.66 | 14.88 | 0.08 | 0.54% | 14.58 | 15.19 | 15476 | 2293.38 | 1.12% |
| 2024-03-13 | 14.62 | 14.80 | 0.20 | 1.37% | 14.55 | 14.83 | 13127 | 1930.63 | 0.95% |
| 2024-03-12 | 14.33 | 14.60 | 0.40 | 2.82% | 14.17 | 14.66 | 14807 | 2128.23 | 1.07% |
| 2024-03-11 | 13.90 | 14.20 | 0.28 | 2.01% | 13.89 | 14.20 | 10402 | 1462.87 | 0.75% |
| 2024-03-08 | 13.93 | 13.92 | 0.01 | 0.07% | 13.80 | 14.13 | 7904 | 1100.07 | 0.57% |
| 2024-03-07 | 14.16 | 13.91 | -0.19 | -1.35% | 13.89 | 14.26 | 9389 | 1319.66 | 0.68% |
| 2024-03-06 | 13.82 | 14.10 | 0.16 | 1.15% | 13.75 | 14.20 | 9868 | 1379.04 | 0.71% |
| 2024-03-05 | 14.39 | 13.94 | -0.45 | -3.13% | 13.86 | 14.40 | 14151 | 1986.90 | 1.02% |
| 2024-03-04 | 14.14 | 14.39 | 0.22 | 1.55% | 13.87 | 14.40 | 20395 | 2894.78 | 1.47% |
| 2024-03-01 | 13.95 | 14.17 | 0.22 | 1.58% | 13.90 | 14.27 | 19376 | 2734.21 | 1.40% |
| 2024-02-29 | 13.59 | 13.95 | 0.36 | 2.65% | 13.19 | 13.97 | 28683 | 3942.92 | 2.07% |
| 2024-02-28 | 15.09 | 13.59 | -1.35 | -9.04% | 13.51 | 15.41 | 33068 | 4781.33 | 2.38% |
| 2024-02-27 | 14.46 | 14.94 | 0.45 | 3.11% | 14.39 | 15.06 | 18973 | 2808.32 | 1.37% |
| 2024-02-26 | 14.30 | 14.49 | 0.46 | 3.28% | 14.11 | 15.31 | 41736 | 6126.46 | 3.01% |
| 2024-02-23 | 13.50 | 14.03 | 0.64 | 4.78% | 13.49 | 14.10 | 21683 | 2988.91 | 1.56% |
| 2024-02-22 | 13.15 | 13.39 | 0.24 | 1.83% | 13.14 | 13.43 | 19304 | 2564.30 | 1.39% |
| 2024-02-21 | 12.81 | 13.15 | 0.30 | 2.33% | 12.61 | 13.44 | 24891 | 3278.36 | 1.80% |
| 2024-02-20 | 12.61 | 12.85 | 0.23 | 1.82% | 12.40 | 12.98 | 19257 | 2449.70 | 1.39% |
| 2024-02-19 | 12.00 | 12.62 | 0.72 | 6.05% | 12.00 | 12.70 | 32406 | 4036.91 | 2.34% |
| 2024-02-08 | 10.90 | 11.90 | 0.90 | 8.18% | 10.21 | 11.99 | 36673 | 4089.17 | 2.64% |
| 2024-02-07 | 12.00 | 11.00 | -0.81 | -6.86% | 10.85 | 12.00 | 41494 | 4635.54 | 2.99% |
| 2024-02-06 | 11.99 | 11.81 | -1.01 | -7.88% | 11.54 | 12.50 | 35659 | 4199.63 | 2.57% |
| 2024-02-05 | 13.86 | 12.82 | -1.42 | -9.97% | 12.82 | 14.17 | 15468 | 2012.67 | 1.12% |