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 | 16.05 | 15.95 | 0.06 | 0.38% | 15.90 | 16.19 | 7898 | 1263.16 | 0.52% |
| 2024-05-13 | 16.39 | 15.89 | -0.40 | -2.46% | 15.79 | 16.39 | 13267 | 2116.38 | 0.88% |
| 2024-05-10 | 16.54 | 16.29 | -0.27 | -1.63% | 16.16 | 16.72 | 15791 | 2589.09 | 1.04% |
| 2024-05-09 | 16.29 | 16.56 | 0.15 | 0.91% | 15.96 | 16.84 | 21648 | 3579.00 | 1.43% |
| 2024-05-08 | 16.42 | 16.41 | 0.01 | 0.06% | 16.26 | 17.09 | 26947 | 4461.17 | 1.78% |
| 2024-05-07 | 16.00 | 16.40 | 0.32 | 1.99% | 16.00 | 16.50 | 25323 | 4137.17 | 1.67% |
| 2024-05-06 | 15.87 | 16.08 | -0.06 | -0.37% | 15.80 | 16.10 | 23742 | 3779.46 | 1.57% |
| 2024-04-30 | 15.98 | 16.14 | 0.35 | 2.22% | 15.45 | 16.40 | 35500 | 5621.04 | 2.35% |
| 2024-04-29 | 14.58 | 15.79 | 1.44 | 10.03% | 14.55 | 15.79 | 11203 | 1756.31 | 0.74% |
| 2024-04-26 | 14.08 | 14.35 | 0.12 | 0.84% | 14.08 | 14.39 | 6020 | 859.98 | 0.40% |
| 2024-04-25 | 14.14 | 14.23 | 0.11 | 0.78% | 14.02 | 14.25 | 6128 | 868.25 | 0.41% |
| 2024-04-24 | 13.76 | 14.12 | 0.38 | 2.77% | 13.70 | 14.15 | 9412 | 1324.24 | 0.62% |
| 2024-04-23 | 13.94 | 13.74 | 0.10 | 0.73% | 13.57 | 13.94 | 6441 | 885.11 | 0.43% |
| 2024-04-22 | 13.20 | 13.64 | 0.15 | 1.11% | 13.20 | 13.83 | 8583 | 1165.92 | 0.57% |
| 2024-04-19 | 13.76 | 13.49 | -0.35 | -2.53% | 13.39 | 13.96 | 10133 | 1375.52 | 0.67% |
| 2024-04-18 | 13.84 | 13.84 | -0.13 | -0.93% | 13.70 | 14.10 | 8799 | 1222.21 | 0.58% |
| 2024-04-17 | 13.05 | 13.97 | 1.12 | 8.72% | 13.05 | 13.99 | 14958 | 2042.59 | 0.99% |
| 2024-04-16 | 14.05 | 12.85 | -1.27 | -8.99% | 12.80 | 14.05 | 17687 | 2327.26 | 1.17% |
| 2024-04-15 | 14.71 | 14.12 | -0.59 | -4.01% | 13.88 | 15.11 | 13881 | 1991.27 | 0.92% |
| 2024-04-12 | 15.04 | 14.71 | -0.36 | -2.39% | 14.65 | 15.19 | 9770 | 1451.63 | 0.65% |
| 2024-04-11 | 15.10 | 15.07 | -0.03 | -0.20% | 14.97 | 15.40 | 9523 | 1449.11 | 0.63% |
| 2024-04-10 | 15.68 | 15.10 | -0.58 | -3.70% | 14.96 | 15.71 | 13254 | 2012.55 | 0.88% |
| 2024-04-09 | 15.40 | 15.68 | 0.52 | 3.43% | 15.22 | 15.72 | 10481 | 1627.81 | 0.69% |
| 2024-04-08 | 15.77 | 15.16 | -0.67 | -4.23% | 15.11 | 15.83 | 11174 | 1720.67 | 0.74% |
| 2024-04-03 | 15.75 | 15.83 | 0.18 | 1.15% | 15.66 | 16.47 | 15952 | 2535.24 | 1.06% |
| 2024-04-02 | 15.68 | 15.65 | -0.07 | -0.45% | 15.55 | 15.76 | 10460 | 1635.28 | 0.69% |
| 2024-04-01 | 15.48 | 15.72 | 0.37 | 2.41% | 15.41 | 15.80 | 13114 | 2045.02 | 0.87% |
| 2024-03-29 | 15.22 | 15.35 | 0.13 | 0.85% | 15.20 | 15.51 | 11427 | 1750.45 | 0.76% |
| 2024-03-28 | 14.92 | 15.22 | -0.04 | -0.26% | 14.69 | 15.40 | 13367 | 2026.78 | 0.88% |
| 2024-03-27 | 15.36 | 15.26 | -0.10 | -0.65% | 15.18 | 15.71 | 13628 | 2109.05 | 0.90% |
| 2024-03-26 | 15.25 | 15.36 | 0.11 | 0.72% | 14.96 | 15.53 | 12317 | 1881.15 | 0.81% |
| 2024-03-25 | 15.74 | 15.25 | -0.51 | -3.24% | 15.25 | 15.99 | 16043 | 2496.08 | 1.06% |
| 2024-03-22 | 16.22 | 15.76 | -0.59 | -3.61% | 15.70 | 16.34 | 22020 | 3489.27 | 1.46% |
| 2024-03-21 | 16.09 | 16.35 | 0.09 | 0.55% | 15.65 | 16.72 | 42026 | 6776.50 | 2.78% |
| 2024-03-20 | 15.71 | 16.26 | 0.63 | 4.03% | 15.52 | 16.73 | 40689 | 6547.69 | 2.69% |
| 2024-03-19 | 16.27 | 15.63 | -0.32 | -2.01% | 15.52 | 17.17 | 57530 | 9320.30 | 3.80% |
| 2024-03-18 | 14.95 | 15.95 | 1.45 | 10.00% | 14.75 | 15.95 | 36031 | 5561.98 | 2.38% |
| 2024-03-15 | 14.37 | 14.50 | 0.09 | 0.62% | 14.27 | 14.52 | 8027 | 1159.50 | 0.53% |
| 2024-03-14 | 14.46 | 14.41 | -0.04 | -0.28% | 14.20 | 14.71 | 9222 | 1334.99 | 0.61% |
| 2024-03-13 | 14.61 | 14.45 | -0.06 | -0.41% | 14.30 | 14.70 | 8205 | 1184.79 | 0.54% |
| 2024-03-12 | 14.23 | 14.51 | 0.34 | 2.40% | 14.23 | 14.56 | 12291 | 1774.38 | 0.81% |
| 2024-03-11 | 13.92 | 14.17 | 0.31 | 2.24% | 13.92 | 14.17 | 9867 | 1386.79 | 0.65% |
| 2024-03-08 | 13.79 | 13.86 | 0.07 | 0.51% | 13.62 | 13.90 | 6863 | 947.04 | 0.45% |
| 2024-03-07 | 13.99 | 13.79 | -0.19 | -1.36% | 13.73 | 14.11 | 8098 | 1125.80 | 0.54% |
| 2024-03-06 | 13.75 | 13.98 | 0.23 | 1.67% | 13.50 | 14.06 | 11921 | 1647.34 | 0.79% |
| 2024-03-05 | 14.12 | 13.75 | -0.28 | -2.00% | 13.72 | 14.12 | 9202 | 1271.18 | 0.61% |
| 2024-03-04 | 14.00 | 14.03 | 0.03 | 0.21% | 13.91 | 14.18 | 9854 | 1381.45 | 0.65% |
| 2024-03-01 | 14.25 | 14.00 | -0.22 | -1.55% | 13.82 | 14.31 | 17861 | 2502.51 | 1.18% |
| 2024-02-29 | 13.60 | 14.22 | 0.38 | 2.75% | 13.52 | 14.22 | 19524 | 2723.90 | 1.29% |
| 2024-02-28 | 15.08 | 13.84 | -1.19 | -7.92% | 13.82 | 15.40 | 22948 | 3367.46 | 1.52% |
| 2024-02-27 | 14.92 | 15.03 | 0.15 | 1.01% | 14.71 | 15.09 | 12692 | 1892.64 | 0.84% |
| 2024-02-26 | 14.30 | 14.88 | 0.60 | 4.20% | 14.26 | 15.13 | 18117 | 2667.08 | 1.20% |
| 2024-02-23 | 13.79 | 14.28 | 0.37 | 2.66% | 13.79 | 14.31 | 11418 | 1616.71 | 0.76% |
| 2024-02-22 | 13.75 | 13.91 | 0.03 | 0.22% | 13.61 | 14.10 | 10707 | 1482.87 | 0.71% |
| 2024-02-21 | 13.34 | 13.88 | 0.40 | 2.97% | 13.25 | 14.19 | 13916 | 1923.13 | 0.92% |
| 2024-02-20 | 13.25 | 13.48 | 0.17 | 1.28% | 13.05 | 13.50 | 12824 | 1704.55 | 0.85% |
| 2024-02-19 | 12.50 | 13.31 | 0.91 | 7.34% | 12.50 | 13.47 | 18750 | 2475.70 | 1.24% |
| 2024-02-08 | 11.56 | 12.40 | 0.83 | 7.17% | 11.31 | 12.49 | 22973 | 2743.00 | 1.52% |
| 2024-02-07 | 12.60 | 11.57 | -1.03 | -8.17% | 11.52 | 12.61 | 27002 | 3184.14 | 1.79% |
| 2024-02-06 | 12.70 | 12.60 | -0.21 | -1.64% | 11.53 | 13.00 | 25189 | 3025.66 | 1.67% |
| 2024-02-05 | 14.00 | 12.81 | -1.42 | -9.98% | 12.81 | 14.00 | 17226 | 2238.34 | 1.14% |