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 | 13.73 | 13.89 | 0.29 | 2.13% | 13.46 | 13.93 | 4549 | 624.71 | 1.42% |
| 2024-05-16 | 13.74 | 13.60 | -0.14 | -1.02% | 13.53 | 13.80 | 5273 | 720.43 | 1.65% |
| 2024-05-15 | 13.83 | 13.74 | -0.06 | -0.43% | 13.52 | 14.04 | 4452 | 613.99 | 1.39% |
| 2024-05-14 | 14.27 | 13.80 | -0.15 | -1.08% | 13.78 | 14.41 | 4307 | 600.22 | 1.35% |
| 2024-05-13 | 14.21 | 13.95 | -0.44 | -3.06% | 13.90 | 14.35 | 7213 | 1015.70 | 2.25% |
| 2024-05-10 | 14.72 | 14.39 | -0.33 | -2.24% | 14.26 | 14.72 | 6095 | 878.90 | 1.90% |
| 2024-05-09 | 14.75 | 14.72 | 0.27 | 1.87% | 14.21 | 14.96 | 7802 | 1151.64 | 2.44% |
| 2024-05-08 | 14.78 | 14.45 | -0.27 | -1.83% | 14.41 | 14.87 | 5567 | 812.14 | 1.74% |
| 2024-05-07 | 14.46 | 14.72 | 0.26 | 1.80% | 14.38 | 14.88 | 8305 | 1218.38 | 2.60% |
| 2024-05-06 | 14.45 | 14.46 | 0.01 | 0.07% | 14.40 | 14.93 | 7366 | 1070.01 | 2.30% |
| 2024-04-30 | 14.90 | 14.45 | -0.45 | -3.02% | 14.14 | 14.90 | 12721 | 1831.86 | 3.98% |
| 2024-04-29 | 14.31 | 14.90 | 0.59 | 4.12% | 14.30 | 15.14 | 10668 | 1576.80 | 3.33% |
| 2024-04-26 | 13.71 | 14.31 | 0.36 | 2.58% | 13.71 | 14.32 | 9360 | 1325.59 | 2.92% |
| 2024-04-25 | 13.87 | 13.95 | 0.15 | 1.09% | 13.53 | 14.07 | 6325 | 880.55 | 1.98% |
| 2024-04-24 | 13.31 | 13.80 | 0.05 | 0.36% | 13.25 | 13.87 | 6192 | 850.06 | 1.93% |
| 2024-04-23 | 13.33 | 13.75 | 0.14 | 1.03% | 13.33 | 13.94 | 5628 | 775.45 | 1.76% |
| 2024-04-22 | 13.65 | 13.61 | 0.22 | 1.64% | 13.23 | 13.81 | 6641 | 903.20 | 2.08% |
| 2024-04-19 | 13.68 | 13.39 | -0.33 | -2.41% | 13.26 | 13.68 | 6426 | 860.62 | 2.01% |
| 2024-04-18 | 14.00 | 13.72 | -0.18 | -1.29% | 13.58 | 14.01 | 6885 | 947.07 | 2.15% |
| 2024-04-17 | 13.19 | 13.90 | 0.88 | 6.76% | 13.19 | 13.90 | 9545 | 1308.39 | 2.98% |
| 2024-04-16 | 13.98 | 13.02 | -1.07 | -7.59% | 12.76 | 13.98 | 11677 | 1539.60 | 3.65% |
| 2024-04-15 | 14.62 | 14.09 | -0.60 | -4.08% | 13.80 | 14.98 | 8626 | 1234.51 | 2.70% |
| 2024-04-12 | 14.89 | 14.69 | -0.26 | -1.74% | 14.60 | 15.25 | 5953 | 882.14 | 1.86% |
| 2024-04-11 | 14.94 | 14.95 | -0.10 | -0.66% | 14.82 | 15.25 | 6039 | 905.46 | 1.89% |
| 2024-04-10 | 15.50 | 15.05 | -0.41 | -2.65% | 14.86 | 15.75 | 8737 | 1329.24 | 2.73% |
| 2024-04-09 | 14.98 | 15.46 | 0.53 | 3.55% | 14.91 | 15.56 | 6849 | 1046.55 | 2.14% |
| 2024-04-08 | 15.94 | 14.93 | -0.78 | -4.96% | 14.90 | 16.00 | 10259 | 1555.87 | 3.21% |
| 2024-04-03 | 16.11 | 15.71 | -0.26 | -1.63% | 15.54 | 16.27 | 6875 | 1085.27 | 2.15% |
| 2024-04-02 | 16.09 | 15.97 | -0.17 | -1.05% | 15.88 | 16.15 | 6847 | 1094.17 | 2.14% |
| 2024-04-01 | 15.62 | 16.14 | 0.51 | 3.26% | 15.46 | 16.16 | 8242 | 1312.71 | 2.58% |
| 2024-03-29 | 15.44 | 15.63 | 0.09 | 0.58% | 15.30 | 15.76 | 5144 | 798.60 | 1.61% |
| 2024-03-28 | 15.49 | 15.54 | 0.26 | 1.70% | 15.35 | 15.76 | 5999 | 934.59 | 1.87% |
| 2024-03-27 | 15.98 | 15.28 | -0.76 | -4.74% | 15.21 | 16.04 | 6890 | 1071.03 | 2.15% |
| 2024-03-26 | 16.02 | 16.04 | 0.01 | 0.06% | 15.69 | 16.18 | 6234 | 994.78 | 1.95% |
| 2024-03-25 | 16.71 | 16.03 | -0.68 | -4.07% | 16.01 | 16.81 | 7327 | 1203.61 | 2.29% |
| 2024-03-22 | 17.18 | 16.71 | -0.48 | -2.79% | 16.67 | 17.18 | 6283 | 1057.92 | 1.96% |
| 2024-03-21 | 17.34 | 17.19 | -0.16 | -0.92% | 17.03 | 17.41 | 6710 | 1153.49 | 2.10% |
| 2024-03-20 | 17.29 | 17.35 | 0.00 | 0.00% | 17.14 | 17.69 | 11267 | 1947.95 | 3.52% |
| 2024-03-19 | 17.50 | 17.35 | -0.14 | -0.80% | 17.22 | 17.59 | 7816 | 1362.49 | 2.44% |
| 2024-03-18 | 17.22 | 17.49 | 0.31 | 1.80% | 17.13 | 17.49 | 7254 | 1259.85 | 2.27% |
| 2024-03-15 | 17.24 | 17.18 | 0.19 | 1.12% | 16.83 | 17.25 | 8507 | 1448.10 | 2.66% |
| 2024-03-14 | 17.11 | 16.99 | -0.36 | -2.07% | 16.81 | 17.47 | 9647 | 1650.32 | 3.01% |
| 2024-03-13 | 17.45 | 17.35 | -0.11 | -0.63% | 17.16 | 17.63 | 9645 | 1671.10 | 3.01% |
| 2024-03-12 | 17.50 | 17.46 | 0.02 | 0.11% | 17.18 | 17.79 | 14999 | 2617.47 | 4.69% |
| 2024-03-11 | 16.85 | 17.44 | 0.73 | 4.37% | 16.85 | 17.65 | 18619 | 3217.59 | 5.82% |
| 2024-03-08 | 16.29 | 16.71 | 0.53 | 3.28% | 16.10 | 17.18 | 15748 | 2632.03 | 4.92% |
| 2024-03-07 | 16.31 | 16.18 | -0.15 | -0.92% | 16.12 | 16.70 | 9968 | 1635.92 | 3.11% |
| 2024-03-06 | 15.72 | 16.33 | 0.51 | 3.22% | 15.69 | 16.67 | 12308 | 1998.31 | 3.85% |
| 2024-03-05 | 16.21 | 15.82 | -0.46 | -2.83% | 15.60 | 16.28 | 14035 | 2231.59 | 4.39% |
| 2024-03-04 | 16.80 | 16.28 | -0.40 | -2.40% | 16.19 | 16.88 | 13046 | 2138.92 | 4.08% |
| 2024-03-01 | 16.40 | 16.68 | 0.40 | 2.46% | 16.23 | 16.86 | 13404 | 2219.52 | 4.19% |
| 2024-02-29 | 15.65 | 16.28 | 0.48 | 3.04% | 15.51 | 16.38 | 13794 | 2221.47 | 4.06% |
| 2024-02-28 | 17.13 | 15.80 | -1.04 | -6.18% | 15.71 | 17.59 | 22907 | 3822.31 | 6.74% |
| 2024-02-27 | 16.59 | 16.84 | 0.59 | 3.63% | 16.16 | 16.87 | 16670 | 2771.78 | 4.90% |
| 2024-02-26 | 16.38 | 16.25 | -0.12 | -0.73% | 16.02 | 16.77 | 20268 | 3312.31 | 5.96% |
| 2024-02-23 | 15.85 | 16.37 | 0.55 | 3.48% | 15.85 | 16.67 | 14276 | 2334.45 | 4.20% |
| 2024-02-22 | 15.22 | 15.82 | 0.39 | 2.53% | 15.22 | 16.17 | 15353 | 2418.95 | 4.52% |
| 2024-02-21 | 15.15 | 15.43 | 0.25 | 1.65% | 14.91 | 15.99 | 18408 | 2872.74 | 5.41% |
| 2024-02-20 | 14.99 | 15.18 | 0.20 | 1.34% | 14.75 | 15.22 | 10872 | 1637.56 | 3.20% |
| 2024-02-19 | 14.75 | 14.98 | 0.33 | 2.25% | 14.52 | 15.10 | 15336 | 2279.87 | 4.51% |