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 | 15.29 | 15.10 | -0.29 | -1.88% | 14.98 | 15.31 | 43164 | 6516.67 | 1.08% |
| 2024-05-10 | 15.75 | 15.39 | -0.31 | -1.97% | 15.39 | 15.99 | 46111 | 7175.55 | 1.15% |
| 2024-05-09 | 15.67 | 15.70 | 0.22 | 1.42% | 15.41 | 15.78 | 32333 | 5067.32 | 0.81% |
| 2024-05-08 | 15.66 | 15.48 | -0.24 | -1.53% | 15.45 | 15.75 | 43934 | 6846.85 | 1.10% |
| 2024-05-07 | 15.65 | 15.72 | 0.08 | 0.51% | 15.50 | 15.78 | 43136 | 6763.02 | 1.08% |
| 2024-05-06 | 15.40 | 15.64 | 0.60 | 3.99% | 15.23 | 15.67 | 66213 | 10264.88 | 1.65% |
| 2024-04-30 | 15.07 | 15.04 | -0.09 | -0.59% | 14.85 | 15.25 | 51658 | 7780.95 | 1.29% |
| 2024-04-29 | 14.72 | 15.13 | 0.42 | 2.86% | 14.70 | 15.20 | 66157 | 9922.83 | 1.65% |
| 2024-04-26 | 14.10 | 14.71 | 0.29 | 2.01% | 14.00 | 14.71 | 73726 | 10643.13 | 1.84% |
| 2024-04-25 | 14.24 | 14.42 | -0.02 | -0.14% | 14.24 | 14.62 | 45893 | 6637.66 | 1.14% |
| 2024-04-24 | 14.50 | 14.44 | -0.10 | -0.69% | 14.20 | 14.58 | 44625 | 6412.42 | 1.11% |
| 2024-04-23 | 14.42 | 14.54 | 0.10 | 0.69% | 14.38 | 14.64 | 43370 | 6299.55 | 1.08% |
| 2024-04-22 | 14.18 | 14.44 | 0.25 | 1.76% | 13.93 | 14.56 | 52857 | 7571.91 | 1.32% |
| 2024-04-19 | 14.25 | 14.19 | -0.17 | -1.18% | 13.91 | 14.33 | 55015 | 7757.15 | 1.37% |
| 2024-04-18 | 14.30 | 14.36 | 0.04 | 0.28% | 13.96 | 14.67 | 73373 | 10549.51 | 1.83% |
| 2024-04-17 | 13.69 | 14.32 | 0.86 | 6.39% | 13.69 | 14.38 | 73099 | 10349.92 | 1.82% |
| 2024-04-16 | 14.55 | 13.46 | -1.13 | -7.75% | 13.40 | 14.55 | 98442 | 13596.38 | 2.45% |
| 2024-04-15 | 15.45 | 14.59 | -0.97 | -6.23% | 14.38 | 15.75 | 93080 | 13831.73 | 2.32% |
| 2024-04-12 | 15.85 | 15.56 | -0.32 | -2.02% | 15.43 | 15.97 | 68708 | 10743.17 | 1.71% |
| 2024-04-11 | 16.00 | 15.88 | -0.19 | -1.18% | 15.82 | 16.25 | 66936 | 10740.78 | 1.67% |
| 2024-04-10 | 16.75 | 16.07 | -0.64 | -3.83% | 15.88 | 16.77 | 92846 | 15092.77 | 2.32% |
| 2024-04-09 | 16.50 | 16.71 | 0.01 | 0.06% | 16.39 | 16.84 | 72975 | 12148.98 | 1.82% |
| 2024-04-08 | 17.11 | 16.70 | -0.56 | -3.24% | 16.41 | 17.11 | 132568 | 22172.29 | 3.31% |
| 2024-04-03 | 17.02 | 17.26 | 0.28 | 1.65% | 16.78 | 17.40 | 161220 | 27705.86 | 4.02% |
| 2024-04-02 | 16.99 | 16.98 | 0.01 | 0.06% | 16.87 | 17.55 | 193137 | 33145.21 | 4.82% |
| 2024-04-01 | 16.58 | 16.97 | 0.35 | 2.11% | 16.50 | 17.00 | 138379 | 23231.78 | 3.45% |
| 2024-03-29 | 16.79 | 16.62 | -0.38 | -2.24% | 16.43 | 16.90 | 122451 | 20348.98 | 3.05% |
| 2024-03-28 | 16.24 | 17.00 | 0.26 | 1.55% | 15.99 | 17.00 | 263680 | 43272.61 | 6.58% |
| 2024-03-27 | 15.36 | 16.74 | 1.52 | 9.99% | 15.25 | 16.74 | 216800 | 35833.46 | 5.41% |
| 2024-03-26 | 15.02 | 15.22 | 0.16 | 1.06% | 14.94 | 15.28 | 46115 | 6988.20 | 1.15% |
| 2024-03-25 | 15.52 | 15.06 | -0.62 | -3.95% | 15.06 | 15.64 | 50988 | 7834.18 | 1.27% |
| 2024-03-22 | 16.28 | 15.68 | -0.64 | -3.92% | 15.64 | 16.28 | 62150 | 9846.91 | 1.55% |
| 2024-03-21 | 16.39 | 16.32 | 0.06 | 0.37% | 16.00 | 16.43 | 49230 | 8003.68 | 1.23% |
| 2024-03-20 | 16.20 | 16.26 | 0.06 | 0.37% | 16.06 | 16.30 | 36628 | 5929.99 | 0.91% |
| 2024-03-19 | 16.24 | 16.20 | -0.05 | -0.31% | 16.13 | 16.46 | 47678 | 7756.18 | 1.19% |
| 2024-03-18 | 16.21 | 16.25 | 0.05 | 0.31% | 15.90 | 16.27 | 51582 | 8297.93 | 1.29% |
| 2024-03-15 | 15.84 | 16.20 | 0.29 | 1.82% | 15.74 | 16.20 | 50184 | 8046.60 | 1.25% |
| 2024-03-14 | 16.11 | 15.91 | -0.21 | -1.30% | 15.68 | 16.20 | 44098 | 7028.63 | 1.10% |
| 2024-03-13 | 16.26 | 16.12 | -0.15 | -0.92% | 16.03 | 16.31 | 49764 | 8036.54 | 1.24% |
| 2024-03-12 | 15.92 | 16.27 | 0.40 | 2.52% | 15.81 | 16.30 | 75350 | 12153.94 | 1.88% |
| 2024-03-11 | 15.14 | 15.87 | 0.70 | 4.61% | 15.12 | 15.87 | 68137 | 10622.12 | 1.70% |
| 2024-03-08 | 15.28 | 15.17 | -0.12 | -0.78% | 14.86 | 15.40 | 52494 | 7939.44 | 1.31% |
| 2024-03-07 | 15.52 | 15.29 | -0.23 | -1.48% | 15.26 | 15.74 | 52592 | 8149.73 | 1.31% |
| 2024-03-06 | 15.60 | 15.52 | -0.15 | -0.96% | 15.25 | 15.76 | 60180 | 9319.13 | 1.50% |
| 2024-03-05 | 15.98 | 15.67 | -0.39 | -2.43% | 15.59 | 16.07 | 60268 | 9505.79 | 1.50% |
| 2024-03-04 | 16.08 | 16.06 | -0.09 | -0.56% | 15.91 | 16.40 | 75122 | 12092.03 | 1.87% |
| 2024-03-01 | 15.91 | 16.15 | 0.32 | 2.02% | 15.59 | 16.20 | 80729 | 12879.83 | 2.01% |
| 2024-02-29 | 15.30 | 15.83 | 0.41 | 2.66% | 15.22 | 15.87 | 72009 | 11246.67 | 1.80% |
| 2024-02-28 | 16.56 | 15.42 | -0.98 | -5.98% | 15.41 | 16.85 | 125906 | 20410.75 | 3.14% |
| 2024-02-27 | 15.95 | 16.40 | 0.31 | 1.93% | 15.89 | 16.40 | 66123 | 10708.91 | 1.65% |
| 2024-02-26 | 15.99 | 16.09 | 0.07 | 0.44% | 15.72 | 16.33 | 76433 | 12239.09 | 1.91% |
| 2024-02-23 | 15.72 | 16.02 | 0.30 | 1.91% | 15.52 | 16.02 | 62498 | 9860.38 | 1.56% |
| 2024-02-22 | 15.46 | 15.72 | 0.17 | 1.09% | 15.36 | 15.74 | 61877 | 9627.54 | 1.54% |
| 2024-02-21 | 14.91 | 15.55 | 0.47 | 3.12% | 14.82 | 16.10 | 95329 | 14871.54 | 2.38% |
| 2024-02-20 | 15.00 | 15.08 | -0.02 | -0.13% | 14.75 | 15.12 | 46865 | 7004.01 | 1.17% |
| 2024-02-19 | 15.26 | 15.10 | -0.16 | -1.05% | 14.79 | 15.50 | 82782 | 12534.04 | 2.06% |
| 2024-02-08 | 14.72 | 15.26 | 0.55 | 3.74% | 14.70 | 15.50 | 75620 | 11490.93 | 1.89% |
| 2024-02-07 | 14.38 | 14.71 | 0.33 | 2.29% | 14.20 | 15.15 | 83628 | 12363.95 | 2.09% |
| 2024-02-06 | 13.26 | 14.38 | 0.61 | 4.43% | 12.83 | 14.74 | 98908 | 13596.15 | 2.47% |
| 2024-02-05 | 15.13 | 13.77 | -1.53 | -10.00% | 13.77 | 15.20 | 99380 | 13967.11 | 2.48% |