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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-21 | 15.00 | 14.98 | -0.15 | -0.99% | 14.60 | 15.13 | 35212 | 5229.80 | 0.84% |
| 2024-05-20 | 15.33 | 15.13 | -0.27 | -1.75% | 15.05 | 15.57 | 22472 | 3421.77 | 0.53% |
| 2024-05-17 | 15.57 | 15.40 | -0.17 | -1.09% | 15.26 | 15.94 | 38710 | 6039.13 | 0.92% |
| 2024-05-16 | 15.98 | 15.57 | -0.06 | -0.38% | 15.41 | 16.00 | 11745 | 1824.88 | 0.28% |
| 2024-05-15 | 15.98 | 15.63 | -0.32 | -2.01% | 15.48 | 15.98 | 28365 | 4449.60 | 0.67% |
| 2024-05-14 | 15.99 | 15.95 | -0.15 | -0.93% | 15.48 | 16.30 | 53113 | 8410.09 | 1.26% |
| 2024-05-13 | 16.80 | 16.10 | -0.93 | -5.46% | 15.66 | 17.17 | 59165 | 9605.07 | 1.41% |
| 2024-05-10 | 16.29 | 17.03 | 0.77 | 4.74% | 16.10 | 17.33 | 73265 | 12368.89 | 1.74% |
| 2024-05-09 | 16.33 | 16.26 | 0.07 | 0.43% | 16.01 | 16.38 | 22318 | 3622.54 | 0.53% |
| 2024-05-08 | 16.38 | 16.19 | -0.06 | -0.37% | 15.96 | 16.69 | 32476 | 5299.60 | 0.77% |
| 2024-05-07 | 16.15 | 16.25 | 0.07 | 0.43% | 15.89 | 16.40 | 30021 | 4850.10 | 0.71% |
| 2024-05-06 | 14.82 | 16.18 | 1.40 | 9.47% | 14.81 | 16.36 | 73688 | 11609.58 | 1.75% |
| 2024-04-30 | 14.91 | 14.78 | -0.25 | -1.66% | 14.71 | 15.24 | 24395 | 3642.06 | 0.58% |
| 2024-04-29 | 15.68 | 15.03 | -0.51 | -3.28% | 14.90 | 15.68 | 42722 | 6471.60 | 1.02% |
| 2024-04-26 | 15.59 | 15.54 | -0.25 | -1.58% | 14.83 | 15.80 | 62042 | 9500.47 | 1.47% |
| 2024-04-25 | 15.42 | 15.79 | 0.41 | 2.67% | 15.23 | 15.93 | 30569 | 4794.44 | 0.73% |
| 2024-04-24 | 15.32 | 15.38 | -0.25 | -1.60% | 15.22 | 15.74 | 18882 | 2914.56 | 0.45% |
| 2024-04-23 | 15.44 | 15.63 | 0.33 | 2.16% | 14.75 | 15.75 | 46897 | 7201.81 | 1.11% |
| 2024-04-22 | 14.40 | 15.30 | 0.97 | 6.77% | 14.25 | 15.38 | 57677 | 8672.24 | 1.37% |
| 2024-04-19 | 14.02 | 14.33 | 0.26 | 1.85% | 13.72 | 14.47 | 39166 | 5529.57 | 0.93% |
| 2024-04-18 | 14.60 | 14.07 | -0.51 | -3.50% | 14.01 | 14.75 | 47876 | 6918.95 | 1.14% |
| 2024-04-17 | 14.33 | 14.58 | -0.02 | -0.14% | 14.33 | 15.40 | 53990 | 8011.07 | 1.28% |
| 2024-04-16 | 15.16 | 14.60 | -0.44 | -2.93% | 13.94 | 15.16 | 77285 | 11258.99 | 1.84% |
| 2024-04-15 | 15.88 | 15.04 | -1.12 | -6.93% | 14.76 | 16.07 | 73747 | 11207.45 | 1.75% |
| 2024-04-12 | 15.92 | 16.16 | 0.16 | 1.00% | 15.84 | 16.27 | 24606 | 3951.09 | 0.58% |
| 2024-04-11 | 16.75 | 16.00 | -0.52 | -3.15% | 15.82 | 16.75 | 32674 | 5274.81 | 0.78% |
| 2024-04-10 | 16.73 | 16.52 | -0.13 | -0.78% | 16.21 | 16.75 | 25832 | 4257.52 | 0.61% |
| 2024-04-09 | 16.18 | 16.65 | 0.46 | 2.84% | 15.32 | 16.84 | 54416 | 8696.75 | 1.29% |
| 2024-04-08 | 16.77 | 16.19 | -0.54 | -3.23% | 16.03 | 16.77 | 32846 | 5346.48 | 0.78% |
| 2024-04-03 | 16.17 | 16.73 | 0.57 | 3.53% | 15.89 | 16.88 | 48492 | 8028.99 | 1.15% |
| 2024-04-02 | 16.00 | 16.16 | 0.24 | 1.51% | 15.80 | 16.34 | 22709 | 3672.75 | 0.54% |
| 2024-04-01 | 16.10 | 15.92 | -0.17 | -1.06% | 15.55 | 16.26 | 33781 | 5338.97 | 0.80% |
| 2024-03-29 | 16.16 | 16.09 | -0.14 | -0.86% | 15.59 | 16.47 | 31573 | 5048.99 | 0.75% |
| 2024-03-28 | 16.48 | 16.23 | -0.25 | -1.52% | 15.93 | 16.55 | 33392 | 5421.89 | 0.79% |
| 2024-03-27 | 15.90 | 16.48 | 0.47 | 2.94% | 15.88 | 16.88 | 51977 | 8583.65 | 1.24% |
| 2024-03-26 | 15.66 | 16.01 | 0.29 | 1.84% | 15.40 | 16.29 | 38764 | 6183.50 | 0.92% |
| 2024-03-25 | 15.45 | 15.72 | 0.31 | 2.01% | 15.00 | 16.30 | 58196 | 9128.82 | 1.38% |
| 2024-03-22 | 15.51 | 15.41 | -0.09 | -0.58% | 14.90 | 15.89 | 45399 | 6947.90 | 1.08% |
| 2024-03-21 | 15.77 | 15.50 | -0.42 | -2.64% | 15.30 | 16.05 | 34789 | 5439.36 | 0.83% |
| 2024-03-20 | 15.29 | 15.92 | 0.64 | 4.19% | 15.12 | 15.96 | 53787 | 8400.83 | 1.28% |
| 2024-03-19 | 15.41 | 15.28 | -0.16 | -1.04% | 15.12 | 15.50 | 31667 | 4847.49 | 0.75% |
| 2024-03-18 | 15.23 | 15.44 | -0.02 | -0.13% | 15.01 | 15.56 | 42887 | 6599.67 | 1.02% |
| 2024-03-15 | 15.81 | 15.46 | -0.45 | -2.83% | 14.96 | 16.10 | 78863 | 12160.42 | 1.87% |
| 2024-03-14 | 17.20 | 15.91 | 0.11 | 0.70% | 15.76 | 17.40 | 89657 | 14679.05 | 2.13% |
| 2024-03-13 | 15.05 | 15.80 | 0.64 | 4.22% | 14.90 | 15.88 | 64125 | 9944.55 | 1.52% |
| 2024-03-12 | 15.05 | 15.16 | 0.26 | 1.74% | 14.80 | 15.36 | 42234 | 6381.88 | 1.00% |
| 2024-03-11 | 13.83 | 14.90 | 1.10 | 7.97% | 13.80 | 14.97 | 64708 | 9458.66 | 1.54% |
| 2024-03-08 | 13.71 | 13.80 | 0.24 | 1.77% | 13.41 | 13.95 | 39739 | 5452.04 | 0.94% |
| 2024-03-07 | 14.04 | 13.56 | -0.47 | -3.35% | 13.40 | 14.10 | 32989 | 4524.16 | 0.78% |
| 2024-03-06 | 14.09 | 14.03 | -0.05 | -0.36% | 13.88 | 14.21 | 15838 | 2224.48 | 0.38% |
| 2024-03-05 | 14.30 | 14.08 | -0.29 | -2.02% | 13.91 | 14.58 | 35064 | 4989.24 | 0.83% |
| 2024-03-04 | 13.35 | 14.37 | 0.83 | 6.13% | 13.35 | 14.60 | 98937 | 14007.35 | 2.35% |
| 2024-03-01 | 13.10 | 13.54 | 0.44 | 3.36% | 13.00 | 13.89 | 71019 | 9647.25 | 1.69% |
| 2024-02-29 | 12.05 | 13.10 | 0.74 | 5.99% | 12.05 | 13.14 | 38400 | 4865.86 | 0.91% |
| 2024-02-28 | 12.80 | 12.36 | -0.34 | -2.68% | 12.34 | 13.80 | 103076 | 13729.78 | 2.45% |
| 2024-02-27 | 12.64 | 12.70 | 0.10 | 0.79% | 12.47 | 12.79 | 26809 | 3383.29 | 0.64% |
| 2024-02-26 | 12.55 | 12.60 | 0.08 | 0.64% | 12.36 | 12.88 | 26975 | 3391.28 | 0.64% |
| 2024-02-23 | 12.67 | 12.52 | -0.14 | -1.11% | 12.42 | 12.80 | 25805 | 3235.32 | 0.61% |
| 2024-02-22 | 12.46 | 12.66 | 0.06 | 0.48% | 12.35 | 12.82 | 27665 | 3482.94 | 0.66% |
| 2024-02-21 | 12.80 | 12.60 | 0.00 | 0.00% | 12.60 | 13.06 | 30822 | 3946.92 | 0.73% |
| 2024-02-20 | 12.80 | 12.60 | -0.20 | -1.56% | 12.52 | 13.30 | 51649 | 6634.58 | 1.23% |
| 2024-02-19 | 12.01 | 12.80 | 0.76 | 6.31% | 11.93 | 12.80 | 36094 | 4544.34 | 0.86% |