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 | 16.30 | 16.85 | 0.29 | 1.75% | 15.86 | 17.38 | 76196 | 12687.32 | 4.16% |
| 2024-05-10 | 16.38 | 16.56 | 0.18 | 1.10% | 16.10 | 16.66 | 63093 | 10338.23 | 3.44% |
| 2024-05-09 | 15.75 | 16.38 | 0.76 | 4.87% | 15.73 | 16.59 | 81076 | 13158.38 | 4.42% |
| 2024-05-08 | 15.90 | 15.62 | -0.32 | -2.01% | 15.61 | 16.10 | 53165 | 8414.58 | 2.90% |
| 2024-05-07 | 15.65 | 15.94 | 0.12 | 0.76% | 15.41 | 15.94 | 67210 | 10566.56 | 3.67% |
| 2024-05-06 | 15.26 | 15.82 | 0.71 | 4.70% | 15.05 | 15.88 | 90059 | 13980.98 | 4.92% |
| 2024-04-30 | 14.99 | 15.11 | 0.11 | 0.73% | 14.85 | 15.23 | 47095 | 7083.41 | 2.57% |
| 2024-04-29 | 15.01 | 15.00 | -0.33 | -2.15% | 14.93 | 15.25 | 79541 | 11961.49 | 4.34% |
| 2024-04-26 | 15.10 | 15.33 | -0.16 | -1.03% | 15.00 | 16.31 | 105543 | 16283.96 | 5.76% |
| 2024-04-25 | 14.63 | 15.49 | 0.82 | 5.59% | 14.55 | 15.55 | 90160 | 13549.53 | 4.92% |
| 2024-04-24 | 14.73 | 14.67 | -0.26 | -1.74% | 14.48 | 14.79 | 63253 | 9241.07 | 3.45% |
| 2024-04-23 | 14.83 | 14.93 | 0.02 | 0.13% | 14.59 | 15.22 | 76790 | 11429.77 | 4.19% |
| 2024-04-22 | 15.77 | 14.91 | -0.37 | -2.42% | 14.82 | 15.88 | 122066 | 18705.99 | 6.66% |
| 2024-04-19 | 13.72 | 15.28 | 1.39 | 10.01% | 13.72 | 15.28 | 76180 | 11421.12 | 4.16% |
| 2024-04-18 | 13.98 | 13.89 | -0.16 | -1.14% | 13.80 | 14.12 | 19950 | 2776.27 | 1.09% |
| 2024-04-17 | 13.51 | 14.05 | 0.78 | 5.88% | 13.51 | 14.08 | 23236 | 3234.11 | 1.27% |
| 2024-04-16 | 13.96 | 13.27 | -0.73 | -5.21% | 13.10 | 13.96 | 37054 | 4989.00 | 2.02% |
| 2024-04-15 | 14.50 | 14.00 | -0.62 | -4.24% | 13.86 | 14.78 | 35804 | 5095.09 | 1.95% |
| 2024-04-12 | 14.32 | 14.62 | 0.30 | 2.09% | 14.20 | 14.73 | 32141 | 4671.11 | 1.75% |
| 2024-04-11 | 14.18 | 14.32 | 0.00 | 0.00% | 14.10 | 14.55 | 15775 | 2269.30 | 0.86% |
| 2024-04-10 | 14.38 | 14.32 | -0.06 | -0.42% | 14.16 | 14.52 | 16677 | 2390.58 | 0.91% |
| 2024-04-09 | 14.49 | 14.38 | -0.11 | -0.76% | 14.30 | 14.57 | 21485 | 3095.68 | 1.17% |
| 2024-04-08 | 14.45 | 14.49 | -0.42 | -2.82% | 14.20 | 14.75 | 41483 | 5971.62 | 2.26% |
| 2024-04-03 | 14.82 | 14.91 | 0.30 | 2.05% | 14.51 | 15.11 | 54381 | 8079.99 | 2.97% |
| 2024-04-02 | 14.16 | 14.61 | 0.57 | 4.06% | 13.98 | 14.86 | 41367 | 5970.00 | 2.26% |
| 2024-04-01 | 14.15 | 14.04 | 0.15 | 1.08% | 13.78 | 14.15 | 25090 | 3496.23 | 1.37% |
| 2024-03-29 | 13.55 | 13.89 | 0.35 | 2.58% | 13.47 | 13.92 | 19666 | 2693.28 | 1.07% |
| 2024-03-28 | 13.69 | 13.54 | -0.03 | -0.22% | 13.45 | 13.71 | 19256 | 2617.60 | 1.05% |
| 2024-03-27 | 13.90 | 13.57 | -0.33 | -2.37% | 13.50 | 14.03 | 13483 | 1859.42 | 0.74% |
| 2024-03-26 | 13.83 | 13.90 | 0.07 | 0.51% | 13.63 | 13.98 | 15846 | 2189.81 | 0.86% |
| 2024-03-25 | 14.33 | 13.83 | -0.28 | -1.98% | 13.80 | 14.33 | 22023 | 3081.69 | 1.20% |
| 2024-03-22 | 14.50 | 14.11 | -0.46 | -3.16% | 14.07 | 14.68 | 28442 | 4045.99 | 1.55% |
| 2024-03-21 | 14.66 | 14.57 | -0.07 | -0.48% | 14.45 | 15.07 | 30794 | 4534.29 | 1.68% |
| 2024-03-20 | 14.45 | 14.64 | 0.18 | 1.24% | 14.35 | 14.78 | 27047 | 3956.12 | 1.48% |
| 2024-03-19 | 14.22 | 14.46 | 0.26 | 1.83% | 14.14 | 14.94 | 38725 | 5656.44 | 2.11% |
| 2024-03-18 | 13.89 | 14.20 | 0.38 | 2.75% | 13.84 | 14.24 | 28591 | 4017.37 | 1.56% |
| 2024-03-15 | 13.90 | 13.82 | -0.02 | -0.14% | 13.63 | 13.90 | 15999 | 2198.69 | 0.87% |
| 2024-03-14 | 13.90 | 13.84 | -0.12 | -0.86% | 13.68 | 14.10 | 21348 | 2958.90 | 1.17% |
| 2024-03-13 | 13.66 | 13.96 | 0.31 | 2.27% | 13.56 | 14.08 | 34967 | 4844.85 | 1.91% |
| 2024-03-12 | 13.63 | 13.65 | 0.10 | 0.74% | 13.42 | 13.68 | 19194 | 2599.38 | 1.05% |
| 2024-03-11 | 13.17 | 13.55 | 0.38 | 2.89% | 13.10 | 13.79 | 28318 | 3810.78 | 1.55% |
| 2024-03-08 | 12.96 | 13.17 | 0.22 | 1.70% | 12.82 | 13.23 | 23826 | 3101.30 | 1.30% |
| 2024-03-07 | 13.15 | 12.95 | -0.18 | -1.37% | 12.91 | 13.27 | 20818 | 2721.62 | 1.14% |
| 2024-03-06 | 13.15 | 13.13 | -0.02 | -0.15% | 13.08 | 13.31 | 18949 | 2497.47 | 1.03% |
| 2024-03-05 | 13.40 | 13.15 | -0.25 | -1.87% | 13.09 | 13.40 | 18444 | 2430.87 | 1.01% |
| 2024-03-04 | 13.50 | 13.40 | -0.11 | -0.81% | 13.24 | 13.57 | 25724 | 3446.05 | 1.40% |
| 2024-03-01 | 13.52 | 13.51 | 0.01 | 0.07% | 13.31 | 13.65 | 23300 | 3135.57 | 1.27% |
| 2024-02-29 | 12.98 | 13.50 | 0.36 | 2.74% | 12.90 | 13.53 | 28960 | 3869.42 | 1.58% |
| 2024-02-28 | 14.10 | 13.14 | -0.96 | -6.81% | 13.08 | 14.41 | 45351 | 6237.78 | 2.48% |
| 2024-02-27 | 13.52 | 14.10 | 0.43 | 3.15% | 13.52 | 14.31 | 32783 | 4586.65 | 1.79% |
| 2024-02-26 | 13.50 | 13.67 | 0.30 | 2.24% | 13.50 | 14.14 | 46398 | 6413.09 | 2.53% |
| 2024-02-23 | 13.13 | 13.37 | 0.27 | 2.06% | 12.97 | 13.37 | 29532 | 3887.35 | 1.61% |
| 2024-02-22 | 12.95 | 13.10 | 0.22 | 1.71% | 12.81 | 13.29 | 29070 | 3796.57 | 1.59% |
| 2024-02-21 | 12.58 | 12.88 | 0.13 | 1.02% | 12.50 | 13.20 | 34818 | 4506.23 | 1.90% |
| 2024-02-20 | 12.80 | 12.75 | -0.03 | -0.23% | 12.30 | 12.80 | 23106 | 2908.33 | 1.26% |
| 2024-02-19 | 12.58 | 12.78 | 0.21 | 1.67% | 12.58 | 13.28 | 48493 | 6260.58 | 2.65% |
| 2024-02-08 | 11.78 | 12.57 | 0.75 | 6.35% | 11.76 | 12.70 | 47151 | 5769.20 | 2.57% |
| 2024-02-07 | 11.96 | 11.82 | -0.34 | -2.80% | 11.60 | 12.16 | 52980 | 6298.49 | 2.89% |
| 2024-02-06 | 11.80 | 12.16 | 0.04 | 0.33% | 10.91 | 12.30 | 94025 | 10831.26 | 5.13% |
| 2024-02-05 | 11.56 | 12.12 | 0.76 | 6.69% | 10.53 | 12.50 | 83429 | 9645.33 | 4.55% |