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 | 15.09 | 15.77 | 0.86 | 5.77% | 14.87 | 15.80 | 14896 | 2303.90 | 0.78% |
| 2024-05-16 | 14.77 | 14.91 | 0.03 | 0.20% | 14.77 | 15.29 | 7449 | 1124.01 | 0.39% |
| 2024-05-15 | 15.00 | 14.88 | -0.29 | -1.91% | 14.76 | 15.05 | 6238 | 928.08 | 0.33% |
| 2024-05-14 | 14.30 | 15.17 | 0.86 | 6.01% | 14.21 | 15.22 | 10248 | 1515.15 | 0.54% |
| 2024-05-13 | 14.91 | 14.31 | -0.61 | -4.09% | 14.18 | 14.91 | 6930 | 1000.15 | 0.36% |
| 2024-05-10 | 15.06 | 14.92 | -0.09 | -0.60% | 14.83 | 15.35 | 6935 | 1047.40 | 0.36% |
| 2024-05-09 | 15.06 | 15.01 | 0.00 | 0.00% | 14.89 | 15.11 | 5977 | 896.83 | 0.31% |
| 2024-05-08 | 15.50 | 15.01 | -0.24 | -1.57% | 14.97 | 15.50 | 8053 | 1221.83 | 0.42% |
| 2024-05-07 | 14.52 | 15.25 | 0.75 | 5.17% | 14.48 | 15.43 | 21270 | 3224.50 | 1.11% |
| 2024-05-06 | 14.40 | 14.50 | -0.16 | -1.09% | 14.40 | 14.95 | 6077 | 883.47 | 0.32% |
| 2024-04-30 | 14.71 | 14.66 | -0.05 | -0.34% | 14.45 | 14.92 | 7307 | 1068.14 | 0.38% |
| 2024-04-29 | 14.24 | 14.71 | 0.38 | 2.65% | 14.21 | 14.82 | 11968 | 1743.44 | 0.63% |
| 2024-04-26 | 13.76 | 14.33 | 0.77 | 5.68% | 13.35 | 14.44 | 14491 | 2029.39 | 0.76% |
| 2024-04-25 | 13.91 | 13.56 | -0.29 | -2.09% | 13.53 | 14.13 | 9052 | 1249.20 | 0.47% |
| 2024-04-24 | 13.06 | 13.85 | 0.76 | 5.81% | 13.00 | 13.94 | 10364 | 1406.10 | 0.54% |
| 2024-04-23 | 12.33 | 13.09 | 0.48 | 3.81% | 12.33 | 13.25 | 9500 | 1230.60 | 0.50% |
| 2024-04-22 | 12.25 | 12.61 | 0.31 | 2.52% | 11.81 | 12.75 | 7944 | 988.92 | 0.42% |
| 2024-04-19 | 12.61 | 12.30 | -0.45 | -3.53% | 12.20 | 12.73 | 6009 | 743.66 | 0.31% |
| 2024-04-18 | 13.00 | 12.75 | 0.05 | 0.39% | 12.40 | 13.00 | 11833 | 1499.38 | 0.62% |
| 2024-04-17 | 11.96 | 12.70 | 0.97 | 8.27% | 11.79 | 12.80 | 11030 | 1368.71 | 0.58% |
| 2024-04-16 | 12.82 | 11.73 | -1.09 | -8.50% | 11.66 | 12.82 | 14929 | 1799.29 | 0.78% |
| 2024-04-15 | 13.81 | 12.82 | -0.79 | -5.80% | 12.58 | 13.81 | 10210 | 1332.10 | 0.53% |
| 2024-04-12 | 14.03 | 13.61 | -0.49 | -3.48% | 13.60 | 14.30 | 8897 | 1232.88 | 0.47% |
| 2024-04-11 | 14.36 | 14.10 | -0.14 | -0.98% | 14.06 | 14.59 | 4832 | 690.41 | 0.25% |
| 2024-04-10 | 14.54 | 14.24 | -0.23 | -1.59% | 14.11 | 14.54 | 5055 | 718.96 | 0.26% |
| 2024-04-09 | 14.48 | 14.47 | 0.05 | 0.35% | 14.35 | 14.67 | 4300 | 622.94 | 0.22% |
| 2024-04-08 | 14.91 | 14.42 | -0.54 | -3.61% | 14.40 | 14.91 | 7085 | 1032.32 | 0.37% |
| 2024-04-03 | 15.35 | 14.96 | -0.39 | -2.54% | 14.86 | 15.36 | 6754 | 1013.46 | 0.35% |
| 2024-04-02 | 15.49 | 15.35 | -0.19 | -1.22% | 15.27 | 15.60 | 4212 | 648.69 | 0.22% |
| 2024-04-01 | 15.01 | 15.54 | 0.23 | 1.50% | 15.01 | 15.73 | 4804 | 742.48 | 0.25% |
| 2024-03-29 | 15.24 | 15.31 | 0.13 | 0.86% | 14.88 | 15.35 | 7154 | 1081.23 | 0.37% |
| 2024-03-28 | 14.99 | 15.18 | 0.57 | 3.90% | 14.48 | 15.47 | 7081 | 1070.84 | 0.37% |
| 2024-03-27 | 15.35 | 14.61 | -0.75 | -4.88% | 14.61 | 15.35 | 7500 | 1122.41 | 0.39% |
| 2024-03-26 | 15.23 | 15.36 | -0.14 | -0.90% | 15.11 | 15.58 | 7631 | 1174.25 | 0.40% |
| 2024-03-25 | 15.80 | 15.50 | -0.56 | -3.49% | 15.48 | 16.35 | 10241 | 1622.46 | 0.54% |
| 2024-03-22 | 16.05 | 16.06 | 0.09 | 0.56% | 15.49 | 16.26 | 10155 | 1616.67 | 0.53% |
| 2024-03-21 | 16.41 | 15.97 | -0.37 | -2.26% | 15.88 | 16.46 | 8986 | 1447.54 | 0.47% |
| 2024-03-20 | 15.93 | 16.34 | 0.48 | 3.03% | 15.78 | 16.38 | 11983 | 1936.10 | 0.63% |
| 2024-03-19 | 15.80 | 15.86 | 0.08 | 0.51% | 15.51 | 16.03 | 8223 | 1305.20 | 0.43% |
| 2024-03-18 | 15.48 | 15.78 | 0.36 | 2.33% | 15.22 | 15.84 | 9934 | 1549.80 | 0.52% |
| 2024-03-15 | 15.17 | 15.42 | 0.24 | 1.58% | 15.01 | 15.42 | 6172 | 939.75 | 0.32% |
| 2024-03-14 | 15.71 | 15.18 | -0.76 | -4.77% | 14.88 | 15.86 | 13210 | 2017.04 | 0.69% |
| 2024-03-13 | 15.44 | 15.94 | 0.39 | 2.51% | 15.44 | 16.12 | 9302 | 1476.80 | 0.49% |
| 2024-03-12 | 15.54 | 15.55 | 0.25 | 1.63% | 15.22 | 15.58 | 5989 | 924.72 | 0.31% |
| 2024-03-11 | 15.10 | 15.30 | -0.08 | -0.52% | 15.08 | 15.36 | 5644 | 858.76 | 0.30% |
| 2024-03-08 | 15.22 | 15.38 | 0.15 | 0.98% | 15.06 | 15.59 | 5603 | 860.55 | 0.29% |
| 2024-03-07 | 15.62 | 15.23 | -0.43 | -2.75% | 15.20 | 15.96 | 6100 | 949.80 | 0.32% |
| 2024-03-06 | 15.61 | 15.66 | 0.14 | 0.90% | 15.32 | 16.30 | 10605 | 1675.97 | 0.55% |
| 2024-03-05 | 15.89 | 15.52 | -0.33 | -2.08% | 15.41 | 15.98 | 7849 | 1232.50 | 0.41% |
| 2024-03-04 | 15.95 | 15.85 | 0.19 | 1.21% | 15.38 | 16.06 | 7852 | 1240.28 | 0.41% |
| 2024-03-01 | 15.65 | 15.66 | 0.32 | 2.09% | 15.37 | 15.79 | 11843 | 1842.59 | 0.62% |
| 2024-02-29 | 14.70 | 15.34 | 0.56 | 3.79% | 14.68 | 15.50 | 8536 | 1298.21 | 0.45% |
| 2024-02-28 | 16.73 | 14.78 | -1.82 | -10.96% | 14.74 | 16.73 | 19179 | 3010.66 | 1.00% |
| 2024-02-27 | 15.66 | 16.60 | 0.99 | 6.34% | 15.61 | 16.60 | 16842 | 2737.87 | 0.88% |
| 2024-02-26 | 15.66 | 15.61 | -0.07 | -0.45% | 15.05 | 15.96 | 6674 | 1048.73 | 0.35% |
| 2024-02-23 | 15.80 | 15.68 | 0.38 | 2.48% | 15.11 | 15.80 | 7507 | 1162.26 | 0.39% |
| 2024-02-22 | 15.27 | 15.30 | 0.45 | 3.03% | 14.91 | 15.33 | 6834 | 1037.38 | 0.36% |
| 2024-02-21 | 14.70 | 14.85 | -0.25 | -1.66% | 14.52 | 15.39 | 6918 | 1042.02 | 0.36% |
| 2024-02-20 | 14.28 | 15.10 | 0.78 | 5.45% | 13.68 | 15.12 | 11652 | 1700.33 | 0.61% |
| 2024-02-19 | 14.42 | 14.32 | -0.08 | -0.56% | 14.13 | 14.74 | 13856 | 1990.98 | 0.72% |