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 | 15.85 | 16.30 | 0.47 | 2.97% | 15.73 | 16.35 | 70775 | 11424.19 | 1.73% |
| 2024-05-10 | 16.20 | 15.83 | -0.37 | -2.28% | 15.76 | 16.25 | 51184 | 8145.43 | 1.25% |
| 2024-05-09 | 16.01 | 16.20 | 0.13 | 0.81% | 15.91 | 16.39 | 57585 | 9342.90 | 1.41% |
| 2024-05-08 | 16.52 | 16.07 | -0.36 | -2.19% | 16.02 | 16.52 | 63702 | 10324.81 | 1.56% |
| 2024-05-07 | 16.20 | 16.43 | 0.48 | 3.01% | 16.02 | 16.79 | 111203 | 18264.51 | 2.72% |
| 2024-05-06 | 15.66 | 15.95 | 0.29 | 1.85% | 15.50 | 16.09 | 105688 | 16777.24 | 2.59% |
| 2024-04-30 | 15.05 | 15.66 | 0.62 | 4.12% | 14.95 | 15.86 | 118211 | 18315.44 | 2.89% |
| 2024-04-29 | 15.34 | 15.04 | -0.39 | -2.53% | 14.65 | 15.36 | 102920 | 15404.88 | 2.52% |
| 2024-04-26 | 15.27 | 15.43 | 0.12 | 0.78% | 15.21 | 15.53 | 46670 | 7187.24 | 1.14% |
| 2024-04-25 | 15.12 | 15.31 | 0.14 | 0.92% | 15.08 | 15.45 | 40143 | 6146.35 | 0.98% |
| 2024-04-24 | 15.13 | 15.17 | -0.06 | -0.39% | 14.96 | 15.23 | 36089 | 5445.96 | 0.88% |
| 2024-04-23 | 15.02 | 15.23 | 0.25 | 1.67% | 14.88 | 15.60 | 57701 | 8762.22 | 1.41% |
| 2024-04-22 | 14.54 | 14.98 | 0.30 | 2.04% | 14.42 | 15.08 | 54158 | 8050.50 | 1.33% |
| 2024-04-19 | 14.74 | 14.68 | -0.05 | -0.34% | 14.50 | 14.83 | 35230 | 5151.24 | 0.86% |
| 2024-04-18 | 14.50 | 14.73 | 0.23 | 1.59% | 14.39 | 14.95 | 58543 | 8629.30 | 1.43% |
| 2024-04-17 | 14.10 | 14.50 | 0.41 | 2.91% | 14.10 | 14.65 | 55776 | 8066.22 | 1.37% |
| 2024-04-16 | 14.71 | 14.09 | -0.56 | -3.82% | 14.04 | 14.88 | 60413 | 8643.43 | 1.48% |
| 2024-04-15 | 14.83 | 14.65 | -0.30 | -2.01% | 14.38 | 15.02 | 63251 | 9276.37 | 1.55% |
| 2024-04-12 | 14.91 | 14.95 | 0.03 | 0.20% | 14.87 | 15.09 | 36548 | 5471.81 | 0.90% |
| 2024-04-11 | 14.89 | 14.92 | -0.11 | -0.73% | 14.80 | 15.23 | 37481 | 5641.04 | 0.92% |
| 2024-04-10 | 15.38 | 15.03 | -0.43 | -2.78% | 14.95 | 15.49 | 47565 | 7214.17 | 1.16% |
| 2024-04-09 | 15.05 | 15.46 | 0.38 | 2.52% | 14.90 | 15.48 | 49790 | 7575.71 | 1.22% |
| 2024-04-08 | 15.56 | 15.08 | -0.44 | -2.84% | 15.00 | 15.56 | 47670 | 7241.78 | 1.17% |
| 2024-04-03 | 15.85 | 15.52 | -0.25 | -1.59% | 15.47 | 15.92 | 67440 | 10536.73 | 1.65% |
| 2024-04-02 | 16.11 | 15.77 | -0.44 | -2.71% | 15.68 | 16.11 | 63385 | 10031.81 | 1.55% |
| 2024-04-01 | 16.02 | 16.21 | 0.18 | 1.12% | 15.90 | 16.21 | 64756 | 10391.01 | 1.59% |
| 2024-03-29 | 16.05 | 16.03 | 0.15 | 0.94% | 15.65 | 16.06 | 44044 | 6977.97 | 1.08% |
| 2024-03-28 | 15.75 | 15.88 | 0.08 | 0.51% | 15.56 | 16.30 | 49167 | 7837.36 | 1.20% |
| 2024-03-27 | 16.01 | 15.80 | -0.20 | -1.25% | 15.76 | 16.28 | 45791 | 7333.67 | 1.12% |
| 2024-03-26 | 16.10 | 16.00 | -0.08 | -0.50% | 15.77 | 16.29 | 44124 | 7046.16 | 1.08% |
| 2024-03-25 | 16.50 | 16.08 | -0.54 | -3.25% | 16.04 | 16.63 | 61910 | 10132.98 | 1.52% |
| 2024-03-22 | 17.08 | 16.62 | -0.46 | -2.69% | 16.47 | 17.08 | 54119 | 9017.90 | 1.33% |
| 2024-03-21 | 17.18 | 17.08 | -0.14 | -0.81% | 16.90 | 17.32 | 46464 | 7929.54 | 1.14% |
| 2024-03-20 | 17.34 | 17.22 | -0.13 | -0.75% | 17.18 | 17.47 | 46816 | 8103.27 | 1.15% |
| 2024-03-19 | 17.60 | 17.35 | -0.33 | -1.87% | 17.25 | 17.63 | 76946 | 13375.67 | 1.88% |
| 2024-03-18 | 17.22 | 17.68 | 0.37 | 2.14% | 17.21 | 17.77 | 76842 | 13455.83 | 1.88% |
| 2024-03-15 | 17.29 | 17.31 | -0.11 | -0.63% | 17.00 | 17.58 | 48571 | 8410.84 | 1.19% |
| 2024-03-14 | 17.27 | 17.42 | 0.19 | 1.10% | 17.04 | 17.66 | 80300 | 13916.65 | 1.97% |
| 2024-03-13 | 17.26 | 17.23 | -0.29 | -1.66% | 17.17 | 17.90 | 125255 | 21868.02 | 3.07% |
| 2024-03-12 | 16.59 | 17.52 | 1.18 | 7.22% | 16.51 | 17.97 | 213307 | 37258.91 | 5.22% |
| 2024-03-11 | 16.01 | 16.34 | 0.21 | 1.30% | 15.98 | 16.42 | 64356 | 10464.35 | 1.58% |
| 2024-03-08 | 16.11 | 16.13 | 0.13 | 0.81% | 15.66 | 16.43 | 74946 | 12000.42 | 1.84% |
| 2024-03-07 | 15.88 | 16.00 | 0.01 | 0.06% | 15.84 | 16.27 | 67305 | 10825.37 | 1.65% |
| 2024-03-06 | 16.21 | 15.99 | -0.34 | -2.08% | 15.69 | 16.36 | 64340 | 10260.28 | 1.58% |
| 2024-03-05 | 16.76 | 16.33 | -0.59 | -3.49% | 16.20 | 16.78 | 85821 | 14069.59 | 2.10% |
| 2024-03-04 | 15.82 | 16.92 | 1.03 | 6.48% | 15.75 | 17.43 | 136190 | 22894.85 | 3.34% |
| 2024-03-01 | 15.79 | 15.89 | 0.10 | 0.63% | 15.63 | 16.01 | 44388 | 7026.00 | 1.09% |
| 2024-02-29 | 15.21 | 15.79 | 0.59 | 3.88% | 15.10 | 15.81 | 74765 | 11643.67 | 1.83% |
| 2024-02-28 | 16.43 | 15.20 | -1.22 | -7.43% | 15.20 | 16.70 | 101965 | 16231.93 | 2.50% |
| 2024-02-27 | 15.91 | 16.42 | 0.54 | 3.40% | 15.75 | 16.46 | 58558 | 9482.83 | 1.43% |
| 2024-02-26 | 15.73 | 15.88 | 0.15 | 0.95% | 15.60 | 16.10 | 63956 | 10171.42 | 1.57% |
| 2024-02-23 | 15.70 | 15.73 | 0.03 | 0.19% | 15.51 | 15.83 | 40857 | 6397.25 | 1.00% |
| 2024-02-22 | 15.70 | 15.70 | 0.22 | 1.42% | 15.35 | 15.80 | 48188 | 7539.66 | 1.18% |
| 2024-02-21 | 15.40 | 15.48 | -0.14 | -0.90% | 15.20 | 15.86 | 63523 | 9899.77 | 1.56% |
| 2024-02-20 | 14.73 | 15.62 | 0.64 | 4.27% | 14.67 | 15.83 | 82289 | 12643.54 | 2.02% |
| 2024-02-19 | 15.56 | 14.98 | -0.28 | -1.83% | 14.61 | 15.66 | 107750 | 16109.27 | 2.64% |
| 2024-02-08 | 13.88 | 15.26 | 1.26 | 9.00% | 13.88 | 15.27 | 106740 | 15862.08 | 2.61% |
| 2024-02-07 | 13.35 | 14.00 | 0.69 | 5.18% | 13.35 | 14.42 | 124932 | 17462.66 | 3.06% |
| 2024-02-06 | 12.41 | 13.31 | 0.65 | 5.13% | 11.92 | 13.80 | 108319 | 14035.92 | 2.65% |
| 2024-02-05 | 13.50 | 12.66 | -1.11 | -8.06% | 12.39 | 13.73 | 109228 | 14018.08 | 2.67% |