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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-17 | 15.24 | 15.01 | -0.24 | -1.57% | 14.94 | 15.30 | 25039 | 3762.47 | 0.43% |
| 2024-05-16 | 15.67 | 15.25 | -0.33 | -2.12% | 15.19 | 15.70 | 34103 | 5242.18 | 0.58% |
| 2024-05-15 | 15.60 | 15.58 | -0.02 | -0.13% | 15.48 | 15.79 | 19172 | 2996.58 | 0.33% |
| 2024-05-14 | 15.17 | 15.60 | 0.43 | 2.83% | 15.11 | 15.63 | 34081 | 5256.46 | 0.58% |
| 2024-05-13 | 15.27 | 15.17 | -0.10 | -0.65% | 14.94 | 15.40 | 31408 | 4766.27 | 0.54% |
| 2024-05-10 | 15.14 | 15.27 | 0.14 | 0.93% | 15.00 | 15.35 | 25381 | 3850.49 | 0.43% |
| 2024-05-09 | 15.13 | 15.13 | 0.00 | 0.00% | 15.00 | 15.21 | 22784 | 3441.47 | 0.39% |
| 2024-05-08 | 15.25 | 15.13 | -0.16 | -1.05% | 15.05 | 15.38 | 34627 | 5267.99 | 0.59% |
| 2024-05-07 | 14.92 | 15.29 | 0.19 | 1.26% | 14.87 | 15.47 | 43501 | 6639.69 | 0.74% |
| 2024-05-06 | 14.88 | 15.10 | 0.16 | 1.07% | 14.28 | 15.15 | 76222 | 11268.44 | 1.30% |
| 2024-04-30 | 14.83 | 14.94 | 0.12 | 0.81% | 14.69 | 15.06 | 42623 | 6358.66 | 0.73% |
| 2024-04-29 | 14.17 | 14.82 | 0.86 | 6.16% | 14.14 | 14.88 | 93261 | 13602.65 | 1.59% |
| 2024-04-26 | 13.95 | 13.96 | 0.01 | 0.07% | 13.80 | 14.13 | 47636 | 6651.28 | 0.81% |
| 2024-04-25 | 13.91 | 13.95 | -0.02 | -0.14% | 13.73 | 14.08 | 27904 | 3889.46 | 0.48% |
| 2024-04-24 | 13.83 | 13.97 | 0.17 | 1.23% | 13.75 | 14.05 | 24567 | 3417.22 | 0.42% |
| 2024-04-23 | 14.16 | 13.80 | -0.49 | -3.43% | 13.74 | 14.25 | 46672 | 6473.62 | 0.80% |
| 2024-04-22 | 14.73 | 14.29 | -0.51 | -3.45% | 14.21 | 14.75 | 52237 | 7521.34 | 0.89% |
| 2024-04-19 | 14.69 | 14.80 | 0.12 | 0.82% | 14.67 | 15.15 | 50387 | 7503.83 | 0.86% |
| 2024-04-18 | 14.88 | 14.68 | -0.28 | -1.87% | 14.60 | 15.04 | 62383 | 9223.73 | 1.06% |
| 2024-04-17 | 14.79 | 14.96 | 0.34 | 2.33% | 14.70 | 15.12 | 31648 | 4713.32 | 0.54% |
| 2024-04-16 | 15.33 | 14.62 | -0.76 | -4.94% | 14.60 | 15.38 | 41315 | 6145.56 | 0.70% |
| 2024-04-15 | 15.20 | 15.38 | -0.50 | -3.15% | 14.90 | 15.56 | 61986 | 9470.00 | 1.06% |
| 2024-04-12 | 15.69 | 15.88 | 0.36 | 2.32% | 15.66 | 16.16 | 47226 | 7510.38 | 0.80% |
| 2024-04-11 | 15.50 | 15.52 | -0.25 | -1.59% | 15.33 | 15.99 | 65641 | 10251.18 | 1.12% |
| 2024-04-10 | 15.70 | 15.77 | 0.02 | 0.13% | 15.52 | 16.15 | 50961 | 8097.98 | 0.87% |
| 2024-04-09 | 15.90 | 15.75 | -0.51 | -3.14% | 15.55 | 16.21 | 71648 | 11366.76 | 1.22% |
| 2024-04-08 | 15.72 | 16.26 | 0.63 | 4.03% | 15.65 | 17.08 | 121479 | 19892.71 | 2.07% |
| 2024-04-03 | 14.89 | 15.63 | 0.78 | 5.25% | 14.84 | 16.00 | 112395 | 17530.09 | 1.92% |
| 2024-04-02 | 14.58 | 14.85 | 0.17 | 1.16% | 14.37 | 15.08 | 64646 | 9593.15 | 1.10% |
| 2024-04-01 | 14.66 | 14.68 | 0.10 | 0.69% | 14.42 | 14.76 | 40334 | 5870.71 | 0.69% |
| 2024-03-29 | 13.90 | 14.58 | 0.92 | 6.73% | 13.90 | 14.80 | 63805 | 9158.67 | 1.09% |
| 2024-03-28 | 13.66 | 13.66 | 0.04 | 0.29% | 13.57 | 13.90 | 24166 | 3316.08 | 0.41% |
| 2024-03-27 | 13.86 | 13.62 | -0.24 | -1.73% | 13.57 | 13.87 | 20955 | 2875.32 | 0.36% |
| 2024-03-26 | 14.02 | 13.86 | -0.30 | -2.12% | 13.61 | 14.11 | 42975 | 5943.29 | 0.73% |
| 2024-03-25 | 13.89 | 14.16 | 0.22 | 1.58% | 13.86 | 14.48 | 56332 | 8056.09 | 0.96% |
| 2024-03-22 | 13.60 | 13.94 | 0.24 | 1.75% | 13.41 | 14.07 | 56277 | 7739.02 | 0.96% |
| 2024-03-21 | 13.49 | 13.70 | 0.41 | 3.09% | 13.40 | 13.76 | 50331 | 6839.19 | 0.86% |
| 2024-03-20 | 13.19 | 13.29 | 0.12 | 0.91% | 13.07 | 13.35 | 25635 | 3391.00 | 0.44% |
| 2024-03-19 | 13.41 | 13.17 | -0.23 | -1.72% | 13.14 | 13.47 | 30811 | 4090.23 | 0.53% |
| 2024-03-18 | 13.61 | 13.40 | -0.21 | -1.54% | 13.28 | 13.64 | 47067 | 6292.95 | 0.80% |
| 2024-03-15 | 13.32 | 13.61 | 0.29 | 2.18% | 13.20 | 13.63 | 33353 | 4499.87 | 0.57% |
| 2024-03-14 | 13.12 | 13.32 | 0.11 | 0.83% | 13.12 | 13.65 | 41148 | 5501.76 | 0.70% |
| 2024-03-13 | 13.40 | 13.21 | -0.38 | -2.80% | 13.15 | 13.49 | 42339 | 5622.21 | 0.72% |
| 2024-03-12 | 13.62 | 13.59 | -0.07 | -0.51% | 13.51 | 13.89 | 43904 | 6008.21 | 0.75% |
| 2024-03-11 | 13.24 | 13.66 | 0.56 | 4.27% | 13.10 | 13.79 | 82593 | 11070.98 | 1.41% |
| 2024-03-08 | 13.20 | 13.10 | -0.02 | -0.15% | 12.88 | 13.43 | 56380 | 7397.98 | 0.96% |
| 2024-03-07 | 12.91 | 13.12 | 0.39 | 3.06% | 12.82 | 13.38 | 96863 | 12706.01 | 1.65% |
| 2024-03-06 | 12.50 | 12.73 | -0.10 | -0.78% | 12.24 | 12.93 | 70626 | 8880.75 | 1.20% |
| 2024-03-05 | 12.96 | 12.83 | -0.01 | -0.08% | 12.78 | 13.42 | 73745 | 9643.51 | 1.26% |
| 2024-03-04 | 12.59 | 12.84 | 0.34 | 2.72% | 12.48 | 12.86 | 42197 | 5340.56 | 0.72% |
| 2024-03-01 | 12.45 | 12.50 | 0.02 | 0.16% | 12.30 | 12.61 | 26663 | 3323.97 | 0.45% |
| 2024-02-29 | 12.27 | 12.48 | 0.21 | 1.71% | 12.20 | 12.57 | 44170 | 5479.89 | 0.75% |
| 2024-02-28 | 12.90 | 12.27 | -0.71 | -5.47% | 12.25 | 13.17 | 56878 | 7286.13 | 0.97% |
| 2024-02-27 | 12.84 | 12.98 | 0.14 | 1.09% | 12.65 | 13.00 | 29734 | 3816.28 | 0.51% |
| 2024-02-26 | 12.84 | 12.84 | -0.11 | -0.85% | 12.68 | 12.97 | 32579 | 4179.51 | 0.56% |
| 2024-02-23 | 12.90 | 12.95 | -0.06 | -0.46% | 12.62 | 13.05 | 42509 | 5444.43 | 0.72% |
| 2024-02-22 | 12.93 | 13.01 | 0.01 | 0.08% | 12.78 | 13.08 | 34016 | 4386.84 | 0.58% |
| 2024-02-21 | 13.18 | 13.00 | -0.24 | -1.81% | 12.90 | 13.43 | 37725 | 4982.91 | 0.64% |
| 2024-02-20 | 13.65 | 13.24 | -0.40 | -2.93% | 13.10 | 13.66 | 47414 | 6290.11 | 0.81% |
| 2024-02-19 | 12.58 | 13.64 | 1.24 | 10.00% | 12.58 | 13.64 | 76937 | 10172.09 | 1.31% |