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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-15 | 14.73 | 14.53 | -0.18 | -1.22% | 14.48 | 15.00 | 2278 | 334.05 | 0.20% |
| 2024-05-14 | 14.45 | 14.71 | 0.32 | 2.22% | 14.34 | 14.82 | 2936 | 429.57 | 0.26% |
| 2024-05-13 | 14.77 | 14.39 | -0.35 | -2.37% | 14.21 | 14.77 | 2106 | 305.63 | 0.18% |
| 2024-05-10 | 14.98 | 14.74 | -0.06 | -0.41% | 14.60 | 15.03 | 1557 | 229.99 | 0.14% |
| 2024-05-09 | 14.77 | 14.80 | 0.03 | 0.20% | 14.51 | 14.89 | 1889 | 279.33 | 0.16% |
| 2024-05-08 | 15.19 | 14.77 | -0.21 | -1.40% | 14.68 | 15.19 | 2126 | 314.92 | 0.19% |
| 2024-05-07 | 15.36 | 14.98 | -0.08 | -0.53% | 14.81 | 15.36 | 2300 | 343.88 | 0.20% |
| 2024-05-06 | 14.80 | 15.06 | 0.62 | 4.29% | 14.44 | 15.06 | 3751 | 557.51 | 0.33% |
| 2024-04-30 | 14.81 | 14.44 | 0.03 | 0.21% | 14.30 | 14.81 | 3704 | 535.09 | 0.32% |
| 2024-04-29 | 14.70 | 14.41 | 0.15 | 1.05% | 14.03 | 14.75 | 3336 | 479.91 | 0.29% |
| 2024-04-26 | 14.11 | 14.26 | 0.01 | 0.07% | 13.91 | 14.44 | 2622 | 374.68 | 0.23% |
| 2024-04-25 | 14.08 | 14.25 | 0.46 | 3.34% | 13.82 | 14.37 | 3573 | 505.76 | 0.31% |
| 2024-04-24 | 13.68 | 13.79 | 0.18 | 1.32% | 13.51 | 13.80 | 1783 | 244.57 | 0.16% |
| 2024-04-23 | 13.68 | 13.61 | 0.02 | 0.15% | 13.47 | 13.72 | 2304 | 312.72 | 0.20% |
| 2024-04-22 | 13.42 | 13.59 | -0.11 | -0.80% | 13.32 | 13.77 | 2249 | 305.34 | 0.27% |
| 2024-04-19 | 13.68 | 13.70 | -0.10 | -0.72% | 13.51 | 13.85 | 1221 | 166.58 | 0.15% |
| 2024-04-18 | 13.55 | 13.80 | -0.05 | -0.36% | 13.54 | 13.97 | 2663 | 365.72 | 0.32% |
| 2024-04-17 | 13.71 | 13.85 | 0.33 | 2.44% | 13.20 | 14.07 | 4470 | 616.37 | 0.55% |
| 2024-04-16 | 14.01 | 13.52 | -0.81 | -5.65% | 13.00 | 14.20 | 7208 | 955.79 | 0.88% |
| 2024-04-15 | 14.65 | 14.33 | -0.95 | -6.22% | 14.10 | 15.20 | 4842 | 697.69 | 0.59% |
| 2024-04-12 | 15.56 | 15.28 | -0.29 | -1.86% | 15.23 | 15.68 | 1467 | 226.49 | 0.18% |
| 2024-04-11 | 15.42 | 15.57 | 0.12 | 0.78% | 15.22 | 16.14 | 2176 | 338.94 | 0.27% |
| 2024-04-10 | 15.83 | 15.45 | -0.37 | -2.34% | 15.36 | 15.84 | 2263 | 351.37 | 0.28% |
| 2024-04-09 | 15.52 | 15.82 | 0.21 | 1.35% | 15.50 | 15.95 | 1753 | 276.47 | 0.21% |
| 2024-04-08 | 16.18 | 15.61 | -0.53 | -3.28% | 15.61 | 16.18 | 2657 | 421.19 | 0.32% |
| 2024-04-03 | 16.30 | 16.14 | -0.16 | -0.98% | 15.71 | 16.34 | 2796 | 451.49 | 0.34% |
| 2024-04-02 | 16.55 | 16.30 | -0.08 | -0.49% | 16.09 | 16.68 | 2026 | 330.05 | 0.25% |
| 2024-04-01 | 15.96 | 16.38 | 0.53 | 3.34% | 15.86 | 16.46 | 3982 | 643.26 | 0.49% |
| 2024-03-29 | 15.90 | 15.85 | 0.01 | 0.06% | 15.58 | 16.06 | 1935 | 305.38 | 0.24% |
| 2024-03-28 | 15.38 | 15.84 | 0.33 | 2.13% | 15.38 | 15.96 | 2847 | 447.15 | 0.35% |
| 2024-03-27 | 16.23 | 15.51 | -0.40 | -2.51% | 15.49 | 16.23 | 1968 | 308.88 | 0.24% |
| 2024-03-26 | 16.19 | 15.91 | -0.13 | -0.81% | 15.72 | 16.19 | 1876 | 299.20 | 0.23% |
| 2024-03-25 | 16.30 | 16.04 | -0.29 | -1.78% | 16.02 | 16.58 | 2575 | 417.12 | 0.31% |
| 2024-03-22 | 16.95 | 16.33 | -0.49 | -2.91% | 16.25 | 16.98 | 3655 | 604.75 | 0.45% |
| 2024-03-21 | 17.20 | 16.82 | -0.15 | -0.88% | 16.63 | 17.23 | 2721 | 460.10 | 0.33% |
| 2024-03-20 | 16.76 | 16.97 | 0.11 | 0.65% | 16.76 | 17.10 | 2436 | 412.69 | 0.30% |
| 2024-03-19 | 17.02 | 16.86 | -0.08 | -0.47% | 16.73 | 17.12 | 2046 | 346.56 | 0.25% |
| 2024-03-18 | 16.60 | 16.94 | 0.40 | 2.42% | 16.54 | 16.97 | 2405 | 402.04 | 0.29% |
| 2024-03-15 | 16.32 | 16.54 | 0.22 | 1.35% | 16.11 | 16.67 | 2639 | 432.33 | 0.32% |
| 2024-03-14 | 16.54 | 16.32 | -0.03 | -0.18% | 16.16 | 16.63 | 1765 | 289.01 | 0.22% |
| 2024-03-13 | 16.62 | 16.35 | -0.38 | -2.27% | 16.33 | 16.73 | 2258 | 371.93 | 0.28% |
| 2024-03-12 | 16.12 | 16.73 | 0.48 | 2.95% | 16.04 | 16.76 | 3929 | 649.90 | 0.48% |
| 2024-03-11 | 15.96 | 16.25 | 0.43 | 2.72% | 15.69 | 16.25 | 3361 | 539.98 | 0.41% |
| 2024-03-08 | 15.60 | 15.82 | 0.07 | 0.44% | 15.60 | 15.99 | 2448 | 385.98 | 0.30% |
| 2024-03-07 | 15.54 | 15.75 | 0.03 | 0.19% | 15.54 | 15.89 | 3026 | 476.96 | 0.37% |
| 2024-03-06 | 15.51 | 15.72 | 0.04 | 0.26% | 15.51 | 15.90 | 3655 | 573.02 | 0.45% |
| 2024-03-05 | 16.11 | 15.68 | -0.47 | -2.91% | 15.66 | 16.11 | 5108 | 808.12 | 0.62% |
| 2024-03-04 | 16.39 | 16.15 | -0.35 | -2.12% | 15.97 | 16.39 | 4434 | 715.45 | 0.54% |
| 2024-03-01 | 17.19 | 16.50 | -0.35 | -2.08% | 16.02 | 17.19 | 9887 | 1614.32 | 1.21% |
| 2024-02-29 | 16.51 | 16.85 | 0.21 | 1.26% | 16.39 | 16.99 | 3613 | 606.29 | 0.44% |
| 2024-02-28 | 17.20 | 16.64 | -0.72 | -4.15% | 16.62 | 17.85 | 6207 | 1066.58 | 0.76% |
| 2024-02-27 | 16.88 | 17.36 | 0.52 | 3.09% | 16.71 | 17.50 | 3839 | 662.16 | 0.47% |
| 2024-02-26 | 16.71 | 16.84 | -0.14 | -0.82% | 16.68 | 17.28 | 3408 | 580.26 | 0.42% |
| 2024-02-23 | 16.69 | 16.98 | 0.21 | 1.25% | 16.59 | 17.01 | 2650 | 445.31 | 0.32% |
| 2024-02-22 | 16.49 | 16.77 | 0.22 | 1.33% | 16.49 | 17.21 | 3228 | 545.05 | 0.39% |
| 2024-02-21 | 16.35 | 16.55 | 0.13 | 0.79% | 16.32 | 17.21 | 3128 | 525.69 | 0.38% |
| 2024-02-20 | 16.20 | 16.42 | 0.06 | 0.37% | 16.04 | 16.50 | 1788 | 292.27 | 0.22% |
| 2024-02-19 | 16.12 | 16.36 | 0.26 | 1.61% | 16.12 | 16.66 | 2710 | 443.32 | 0.33% |
| 2024-02-08 | 15.61 | 16.10 | 0.42 | 2.68% | 15.12 | 16.73 | 4693 | 747.98 | 0.57% |
| 2024-02-07 | 15.87 | 15.68 | -0.51 | -3.15% | 15.00 | 16.00 | 6673 | 1041.04 | 0.81% |
| 2024-02-06 | 15.03 | 16.19 | 0.39 | 2.47% | 14.01 | 16.48 | 8953 | 1360.68 | 1.09% |
| 2024-02-05 | 16.95 | 15.80 | -1.22 | -7.17% | 15.09 | 16.95 | 6493 | 1036.26 | 0.79% |