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 | 15.71 | 15.18 | -0.70 | -4.41% | 15.10 | 15.84 | 8095 | 1245.84 | 1.85% |
| 2024-05-10 | 16.56 | 15.88 | -0.68 | -4.11% | 15.79 | 16.69 | 5872 | 945.60 | 1.34% |
| 2024-05-09 | 16.50 | 16.56 | 0.14 | 0.85% | 16.41 | 16.92 | 6378 | 1062.90 | 1.46% |
| 2024-05-08 | 17.05 | 16.42 | -0.58 | -3.41% | 16.41 | 17.25 | 7610 | 1266.87 | 1.74% |
| 2024-05-07 | 16.72 | 17.00 | 0.27 | 1.61% | 16.47 | 17.10 | 7845 | 1330.88 | 1.79% |
| 2024-05-06 | 16.95 | 16.73 | 0.08 | 0.48% | 16.61 | 17.08 | 7661 | 1286.62 | 1.75% |
| 2024-04-30 | 16.85 | 16.65 | 0.03 | 0.18% | 16.35 | 16.98 | 8565 | 1422.50 | 1.96% |
| 2024-04-29 | 15.84 | 16.62 | 0.81 | 5.12% | 15.84 | 16.73 | 10236 | 1681.07 | 2.34% |
| 2024-04-26 | 15.21 | 15.81 | 0.48 | 3.13% | 15.04 | 15.88 | 10815 | 1687.02 | 2.47% |
| 2024-04-25 | 14.87 | 15.33 | 0.44 | 2.96% | 14.67 | 15.57 | 15345 | 2340.27 | 3.50% |
| 2024-04-24 | 14.64 | 14.89 | 0.43 | 2.97% | 14.23 | 14.95 | 11186 | 1653.34 | 2.55% |
| 2024-04-23 | 13.90 | 14.46 | 0.60 | 4.33% | 13.82 | 14.68 | 13467 | 1933.97 | 3.07% |
| 2024-04-22 | 13.72 | 13.86 | 0.07 | 0.51% | 12.92 | 13.98 | 10333 | 1399.05 | 2.36% |
| 2024-04-19 | 14.39 | 13.79 | -0.53 | -3.70% | 13.40 | 14.39 | 11648 | 1605.07 | 2.66% |
| 2024-04-18 | 14.16 | 14.32 | 0.30 | 2.14% | 13.67 | 14.54 | 17665 | 2499.03 | 4.03% |
| 2024-04-17 | 13.44 | 14.02 | 1.41 | 11.18% | 13.09 | 14.18 | 19818 | 2730.78 | 4.52% |
| 2024-04-16 | 14.02 | 12.61 | -1.70 | -11.88% | 12.38 | 14.31 | 20635 | 2673.41 | 4.71% |
| 2024-04-15 | 15.60 | 14.31 | -1.49 | -9.43% | 13.86 | 16.06 | 21607 | 3174.44 | 4.93% |
| 2024-04-12 | 16.02 | 15.80 | -0.29 | -1.80% | 15.79 | 16.41 | 7919 | 1271.98 | 1.81% |
| 2024-04-11 | 15.70 | 16.09 | 0.06 | 0.37% | 15.70 | 16.45 | 10481 | 1693.12 | 2.39% |
| 2024-04-10 | 16.70 | 16.03 | -0.70 | -4.18% | 15.85 | 16.70 | 10226 | 1651.21 | 2.33% |
| 2024-04-09 | 16.20 | 16.73 | 0.38 | 2.32% | 16.20 | 16.79 | 11197 | 1856.28 | 2.56% |
| 2024-04-08 | 17.63 | 16.35 | -1.24 | -7.05% | 16.22 | 17.63 | 15767 | 2625.53 | 3.60% |
| 2024-04-03 | 17.91 | 17.59 | -0.22 | -1.24% | 16.89 | 18.35 | 18735 | 3300.65 | 4.28% |
| 2024-04-02 | 18.05 | 17.81 | -0.16 | -0.89% | 17.51 | 18.45 | 13617 | 2436.89 | 3.11% |
| 2024-04-01 | 17.47 | 17.97 | 0.58 | 3.34% | 17.30 | 18.12 | 16875 | 2999.96 | 3.85% |
| 2024-03-29 | 16.80 | 17.39 | 0.66 | 3.95% | 16.57 | 17.39 | 13520 | 2300.09 | 3.09% |
| 2024-03-28 | 16.00 | 16.73 | 0.81 | 5.09% | 15.81 | 17.15 | 16204 | 2697.65 | 3.70% |
| 2024-03-27 | 17.18 | 15.92 | -0.98 | -5.80% | 15.81 | 17.18 | 15653 | 2542.28 | 3.57% |
| 2024-03-26 | 17.57 | 16.90 | -0.30 | -1.74% | 16.62 | 17.80 | 14787 | 2538.27 | 3.38% |
| 2024-03-25 | 18.32 | 17.20 | -1.30 | -7.03% | 17.17 | 18.48 | 21953 | 3903.92 | 5.01% |
| 2024-03-22 | 18.63 | 18.50 | -0.21 | -1.12% | 18.39 | 19.47 | 20649 | 3888.36 | 4.71% |
| 2024-03-21 | 18.89 | 18.71 | 0.14 | 0.75% | 18.20 | 19.31 | 19700 | 3706.63 | 4.50% |
| 2024-03-20 | 18.55 | 18.57 | 0.19 | 1.03% | 18.27 | 18.65 | 12461 | 2298.09 | 2.85% |
| 2024-03-19 | 18.13 | 18.38 | 0.31 | 1.72% | 17.90 | 18.70 | 18638 | 3416.66 | 4.26% |
| 2024-03-18 | 17.69 | 18.07 | 0.47 | 2.67% | 17.56 | 18.10 | 17760 | 3167.11 | 4.05% |
| 2024-03-15 | 17.56 | 17.60 | 0.26 | 1.50% | 17.05 | 17.70 | 12861 | 2223.69 | 2.94% |
| 2024-03-14 | 17.54 | 17.34 | -0.25 | -1.42% | 16.90 | 17.85 | 13614 | 2368.67 | 3.11% |
| 2024-03-13 | 17.87 | 17.59 | -0.44 | -2.44% | 17.51 | 18.29 | 19126 | 3401.64 | 4.37% |
| 2024-03-12 | 17.14 | 18.03 | 1.08 | 6.37% | 16.82 | 19.14 | 32527 | 5856.01 | 7.43% |
| 2024-03-11 | 16.60 | 16.95 | 0.36 | 2.17% | 16.22 | 17.05 | 13209 | 2197.91 | 3.02% |
| 2024-03-08 | 16.58 | 16.59 | 0.31 | 1.90% | 16.18 | 16.85 | 12784 | 2112.16 | 2.92% |
| 2024-03-07 | 16.81 | 16.28 | -0.56 | -3.33% | 16.19 | 17.13 | 10188 | 1688.50 | 2.33% |
| 2024-03-06 | 16.38 | 16.84 | 0.35 | 2.12% | 16.15 | 17.00 | 12716 | 2107.40 | 2.90% |
| 2024-03-05 | 16.80 | 16.49 | -0.56 | -3.28% | 16.41 | 17.39 | 16937 | 2864.20 | 3.87% |
| 2024-03-04 | 17.30 | 17.05 | -0.06 | -0.35% | 16.48 | 17.42 | 17389 | 2955.41 | 3.97% |
| 2024-03-01 | 17.01 | 17.11 | 0.28 | 1.66% | 16.74 | 17.37 | 19593 | 3342.48 | 4.47% |
| 2024-02-29 | 16.00 | 16.83 | 0.72 | 4.47% | 15.70 | 17.05 | 25813 | 4292.60 | 5.89% |
| 2024-02-28 | 19.06 | 16.11 | -2.64 | -14.08% | 16.06 | 19.33 | 31779 | 5578.08 | 7.26% |
| 2024-02-27 | 17.80 | 18.75 | 0.95 | 5.34% | 17.68 | 18.76 | 18769 | 3427.39 | 4.29% |
| 2024-02-26 | 17.08 | 17.80 | 0.64 | 3.73% | 16.95 | 18.25 | 20887 | 3664.00 | 4.77% |
| 2024-02-23 | 16.06 | 17.16 | 1.10 | 6.85% | 16.06 | 17.18 | 21162 | 3542.87 | 4.83% |
| 2024-02-22 | 15.28 | 16.06 | 0.74 | 4.83% | 15.28 | 16.15 | 18703 | 2969.92 | 4.27% |
| 2024-02-21 | 15.08 | 15.32 | 0.13 | 0.86% | 14.88 | 15.97 | 20003 | 3090.80 | 4.57% |
| 2024-02-20 | 14.90 | 15.19 | 0.20 | 1.33% | 14.53 | 15.39 | 18059 | 2710.12 | 4.12% |
| 2024-02-19 | 13.98 | 14.99 | 0.59 | 4.10% | 13.88 | 15.22 | 29152 | 4291.50 | 6.66% |
| 2024-02-08 | 11.90 | 14.40 | 2.26 | 18.62% | 11.03 | 14.57 | 38222 | 4737.26 | 8.73% |
| 2024-02-07 | 13.45 | 12.14 | -1.58 | -11.52% | 11.44 | 13.60 | 41741 | 5188.94 | 9.53% |
| 2024-02-06 | 13.25 | 13.72 | -0.30 | -2.14% | 12.18 | 14.44 | 19753 | 2603.75 | 4.51% |
| 2024-02-05 | 15.97 | 14.02 | -2.79 | -16.60% | 13.68 | 16.51 | 19170 | 2788.26 | 4.38% |