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 | 15.60 | 15.36 | -0.25 | -1.60% | 15.29 | 15.80 | 19832 | 3072.78 | 1.54% |
| 2024-05-10 | 15.25 | 15.61 | 0.36 | 2.36% | 15.19 | 15.79 | 22838 | 3555.93 | 1.77% |
| 2024-05-09 | 15.05 | 15.25 | 0.16 | 1.06% | 15.04 | 15.28 | 9277 | 1410.73 | 0.72% |
| 2024-05-08 | 15.30 | 15.09 | -0.25 | -1.63% | 15.03 | 15.33 | 12067 | 1827.48 | 0.93% |
| 2024-05-07 | 15.48 | 15.34 | -0.14 | -0.90% | 15.11 | 15.49 | 16572 | 2531.83 | 1.28% |
| 2024-05-06 | 15.31 | 15.48 | 0.23 | 1.51% | 15.17 | 15.57 | 16065 | 2475.17 | 1.24% |
| 2024-04-30 | 15.24 | 15.25 | 0.17 | 1.13% | 15.12 | 15.81 | 16877 | 2587.62 | 1.31% |
| 2024-04-29 | 15.18 | 15.08 | -0.30 | -1.95% | 15.03 | 15.35 | 27460 | 4163.26 | 2.13% |
| 2024-04-26 | 16.61 | 15.38 | -0.83 | -5.12% | 15.00 | 16.61 | 33616 | 5300.51 | 2.60% |
| 2024-04-25 | 16.81 | 16.21 | -0.50 | -2.99% | 16.12 | 16.92 | 21681 | 3552.62 | 1.68% |
| 2024-04-24 | 15.97 | 16.71 | 1.00 | 6.37% | 15.80 | 16.85 | 41295 | 6822.36 | 3.20% |
| 2024-04-23 | 15.53 | 15.71 | 0.03 | 0.19% | 15.50 | 15.90 | 9387 | 1475.80 | 0.73% |
| 2024-04-22 | 16.00 | 15.68 | -0.36 | -2.24% | 15.46 | 16.00 | 16792 | 2620.11 | 1.30% |
| 2024-04-19 | 16.00 | 16.04 | 0.07 | 0.44% | 15.87 | 16.24 | 9015 | 1444.51 | 0.70% |
| 2024-04-18 | 16.32 | 15.97 | -0.34 | -2.08% | 15.96 | 16.32 | 15916 | 2556.59 | 1.23% |
| 2024-04-17 | 16.20 | 16.31 | 0.03 | 0.18% | 15.98 | 16.63 | 21345 | 3487.33 | 1.65% |
| 2024-04-16 | 16.90 | 16.28 | -0.62 | -3.67% | 16.18 | 16.90 | 25477 | 4194.71 | 1.97% |
| 2024-04-15 | 16.80 | 16.90 | -0.06 | -0.35% | 15.50 | 17.13 | 55596 | 9164.82 | 4.30% |
| 2024-04-12 | 16.10 | 16.96 | 0.97 | 6.07% | 15.80 | 17.04 | 64114 | 10633.52 | 4.96% |
| 2024-04-11 | 16.50 | 15.99 | -0.70 | -4.19% | 15.96 | 16.79 | 25668 | 4179.65 | 1.99% |
| 2024-04-10 | 16.70 | 16.69 | -0.03 | -0.18% | 16.50 | 17.13 | 33616 | 5633.95 | 2.60% |
| 2024-04-09 | 15.52 | 16.72 | 0.97 | 6.16% | 15.52 | 16.91 | 49568 | 8149.90 | 3.84% |
| 2024-04-08 | 15.15 | 15.75 | 0.59 | 3.89% | 15.08 | 16.38 | 44768 | 7100.33 | 3.47% |
| 2024-04-03 | 15.18 | 15.16 | -0.02 | -0.13% | 15.09 | 15.37 | 12058 | 1831.54 | 0.93% |
| 2024-04-02 | 14.91 | 15.18 | 0.28 | 1.88% | 14.91 | 15.27 | 19135 | 2892.89 | 1.48% |
| 2024-04-01 | 15.00 | 14.90 | 0.09 | 0.61% | 14.75 | 15.00 | 12758 | 1897.48 | 0.99% |
| 2024-03-29 | 15.01 | 14.81 | -0.04 | -0.27% | 14.69 | 15.10 | 14084 | 2096.26 | 1.09% |
| 2024-03-28 | 14.17 | 14.85 | 0.70 | 4.95% | 14.07 | 15.00 | 17077 | 2503.24 | 1.32% |
| 2024-03-27 | 14.64 | 14.15 | -0.62 | -4.20% | 14.13 | 14.84 | 12201 | 1772.46 | 0.94% |
| 2024-03-26 | 14.73 | 14.77 | 0.03 | 0.20% | 14.58 | 14.94 | 13696 | 2021.32 | 1.06% |
| 2024-03-25 | 14.90 | 14.74 | -0.02 | -0.14% | 14.62 | 15.16 | 14658 | 2183.86 | 1.13% |
| 2024-03-22 | 14.98 | 14.76 | -0.19 | -1.27% | 14.73 | 14.98 | 12306 | 1826.27 | 0.95% |
| 2024-03-21 | 15.24 | 14.95 | -0.18 | -1.19% | 14.85 | 15.25 | 15231 | 2285.93 | 1.18% |
| 2024-03-20 | 15.11 | 15.13 | 0.01 | 0.07% | 14.93 | 15.23 | 16305 | 2454.81 | 1.26% |
| 2024-03-19 | 15.10 | 15.12 | 0.09 | 0.60% | 14.90 | 15.18 | 16961 | 2553.81 | 1.31% |
| 2024-03-18 | 14.99 | 15.03 | 0.17 | 1.14% | 14.87 | 15.10 | 20592 | 3082.93 | 1.59% |
| 2024-03-15 | 14.86 | 14.86 | -0.01 | -0.07% | 14.65 | 14.91 | 11894 | 1756.92 | 0.92% |
| 2024-03-14 | 14.93 | 14.87 | -0.12 | -0.80% | 14.70 | 15.12 | 14506 | 2165.33 | 1.12% |
| 2024-03-13 | 14.96 | 14.99 | 0.03 | 0.20% | 14.88 | 15.20 | 18015 | 2710.54 | 1.39% |
| 2024-03-12 | 14.80 | 14.96 | 0.16 | 1.08% | 14.70 | 15.07 | 19317 | 2875.87 | 1.50% |
| 2024-03-11 | 14.70 | 14.80 | 0.11 | 0.75% | 14.65 | 14.93 | 12212 | 1802.77 | 0.95% |
| 2024-03-08 | 14.55 | 14.69 | 0.06 | 0.41% | 14.55 | 14.82 | 10610 | 1558.34 | 0.82% |
| 2024-03-07 | 15.05 | 14.63 | -0.52 | -3.43% | 14.58 | 15.07 | 17681 | 2621.25 | 1.37% |
| 2024-03-06 | 15.34 | 15.15 | -0.05 | -0.33% | 14.79 | 15.40 | 21138 | 3181.93 | 1.64% |
| 2024-03-05 | 14.40 | 15.20 | 0.71 | 4.90% | 14.39 | 15.28 | 27727 | 4121.34 | 2.15% |
| 2024-03-04 | 14.82 | 14.49 | -0.36 | -2.42% | 14.43 | 14.89 | 21589 | 3150.86 | 1.67% |
| 2024-03-01 | 15.09 | 14.85 | -0.45 | -2.94% | 14.66 | 15.38 | 28554 | 4254.40 | 2.21% |
| 2024-02-29 | 14.87 | 15.30 | 0.00 | 0.00% | 14.11 | 15.30 | 42015 | 6192.45 | 3.25% |
| 2024-02-28 | 16.82 | 15.30 | -1.70 | -10.00% | 15.30 | 17.50 | 47353 | 7781.74 | 3.67% |
| 2024-02-27 | 16.83 | 17.00 | 0.11 | 0.65% | 16.56 | 17.07 | 31324 | 5255.28 | 2.42% |
| 2024-02-26 | 16.86 | 16.89 | -0.07 | -0.41% | 16.60 | 17.30 | 27028 | 4603.69 | 2.09% |
| 2024-02-23 | 17.20 | 16.96 | -0.26 | -1.51% | 16.71 | 17.25 | 23891 | 4045.68 | 1.85% |
| 2024-02-22 | 17.19 | 17.22 | -0.08 | -0.46% | 16.80 | 17.50 | 26679 | 4579.79 | 2.07% |
| 2024-02-21 | 16.73 | 17.30 | 0.48 | 2.85% | 16.50 | 17.40 | 37136 | 6363.54 | 2.87% |
| 2024-02-20 | 16.60 | 16.82 | 0.09 | 0.54% | 16.30 | 17.20 | 25690 | 4319.35 | 1.99% |
| 2024-02-19 | 14.20 | 16.73 | 1.38 | 8.99% | 14.20 | 16.89 | 45526 | 7191.55 | 3.52% |
| 2024-02-08 | 16.25 | 15.35 | -1.21 | -7.31% | 14.90 | 16.36 | 44878 | 6789.27 | 3.47% |
| 2024-02-07 | 17.80 | 16.56 | -1.42 | -7.90% | 16.18 | 17.80 | 37511 | 6231.48 | 2.90% |
| 2024-02-06 | 17.00 | 17.98 | 0.65 | 3.75% | 16.01 | 17.98 | 47825 | 8038.46 | 3.70% |
| 2024-02-05 | 17.54 | 17.33 | -0.05 | -0.29% | 16.70 | 17.66 | 73614 | 12699.11 | 5.70% |