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 | 15.56 | 15.52 | 0.10 | 0.65% | 15.40 | 15.58 | 14011 | 2170.34 | 3.71% |
| 2024-05-16 | 15.30 | 15.42 | 0.10 | 0.65% | 15.30 | 15.54 | 12833 | 1984.40 | 3.40% |
| 2024-05-15 | 15.32 | 15.32 | -0.08 | -0.52% | 15.19 | 15.58 | 15381 | 2374.39 | 4.08% |
| 2024-05-14 | 15.23 | 15.40 | 0.17 | 1.12% | 15.23 | 15.51 | 14101 | 2170.44 | 3.74% |
| 2024-05-13 | 15.40 | 15.23 | -0.37 | -2.37% | 15.00 | 15.40 | 24778 | 3768.20 | 6.57% |
| 2024-05-10 | 15.82 | 15.60 | -0.32 | -2.01% | 15.55 | 16.05 | 23182 | 3639.41 | 6.15% |
| 2024-05-09 | 15.80 | 15.92 | 0.11 | 0.70% | 15.64 | 15.96 | 33418 | 5287.12 | 8.86% |
| 2024-05-08 | 15.80 | 15.81 | 0.01 | 0.06% | 15.70 | 16.46 | 55121 | 8833.37 | 14.61% |
| 2024-05-07 | 15.81 | 15.80 | 0.00 | 0.00% | 15.63 | 15.88 | 27331 | 4304.75 | 7.25% |
| 2024-05-06 | 15.31 | 15.80 | 0.49 | 3.20% | 15.30 | 15.84 | 40153 | 6265.65 | 10.65% |
| 2024-04-30 | 15.70 | 15.31 | -0.39 | -2.48% | 15.18 | 15.70 | 44629 | 6848.63 | 11.83% |
| 2024-04-29 | 15.12 | 15.70 | 0.68 | 4.53% | 14.95 | 16.50 | 74158 | 11464.68 | 19.66% |
| 2024-04-26 | 15.42 | 15.02 | -0.46 | -2.97% | 14.79 | 15.42 | 72224 | 10854.46 | 19.15% |
| 2024-04-25 | 14.07 | 15.48 | 1.41 | 10.02% | 14.00 | 15.48 | 45166 | 6777.82 | 11.97% |
| 2024-04-24 | 13.76 | 14.07 | 0.35 | 2.55% | 13.72 | 14.15 | 20114 | 2815.64 | 5.33% |
| 2024-04-23 | 13.34 | 13.72 | 0.52 | 3.94% | 13.05 | 13.85 | 21660 | 2936.70 | 5.74% |
| 2024-04-22 | 13.64 | 13.20 | -0.23 | -1.71% | 12.85 | 13.64 | 17416 | 2298.01 | 4.62% |
| 2024-04-19 | 13.63 | 13.43 | -0.34 | -2.47% | 13.32 | 13.92 | 22563 | 3062.03 | 5.98% |
| 2024-04-18 | 14.11 | 13.77 | 0.29 | 2.15% | 13.41 | 14.11 | 35019 | 4821.15 | 9.28% |
| 2024-04-17 | 12.47 | 13.48 | 1.23 | 10.04% | 12.47 | 13.48 | 11790 | 1554.13 | 3.13% |
| 2024-04-16 | 13.46 | 12.25 | -1.36 | -9.99% | 12.25 | 13.46 | 35537 | 4439.48 | 9.42% |
| 2024-04-15 | 14.85 | 13.61 | -1.42 | -9.45% | 13.53 | 15.11 | 35341 | 4957.79 | 9.37% |
| 2024-04-12 | 15.05 | 15.03 | -0.15 | -0.99% | 14.99 | 15.37 | 14515 | 2199.89 | 3.85% |
| 2024-04-11 | 14.90 | 15.18 | 0.02 | 0.13% | 14.90 | 15.43 | 15313 | 2334.66 | 4.06% |
| 2024-04-10 | 15.70 | 15.16 | -0.58 | -3.68% | 15.00 | 15.70 | 27653 | 4221.57 | 7.33% |
| 2024-04-09 | 15.50 | 15.74 | -0.20 | -1.25% | 15.40 | 15.94 | 32201 | 5026.45 | 8.54% |
| 2024-04-08 | 15.84 | 15.94 | 0.06 | 0.38% | 15.63 | 16.56 | 41606 | 6698.09 | 11.03% |
| 2024-04-03 | 15.85 | 15.88 | 0.00 | 0.00% | 15.47 | 15.92 | 17056 | 2677.99 | 4.52% |
| 2024-04-02 | 15.83 | 15.88 | -0.02 | -0.13% | 15.70 | 16.15 | 16602 | 2635.37 | 4.40% |
| 2024-04-01 | 15.42 | 15.90 | 0.47 | 3.05% | 15.32 | 15.95 | 18565 | 2922.84 | 4.92% |
| 2024-03-29 | 15.32 | 15.43 | 0.17 | 1.11% | 15.25 | 15.70 | 15528 | 2388.85 | 4.12% |
| 2024-03-28 | 14.67 | 15.26 | 0.51 | 3.46% | 14.67 | 15.42 | 16105 | 2437.56 | 4.27% |
| 2024-03-27 | 15.30 | 14.75 | -0.50 | -3.28% | 14.75 | 15.37 | 15451 | 2323.47 | 4.10% |
| 2024-03-26 | 15.13 | 15.25 | 0.02 | 0.13% | 14.95 | 15.44 | 13343 | 2029.29 | 3.54% |
| 2024-03-25 | 15.46 | 15.23 | -0.33 | -2.12% | 15.16 | 15.66 | 17602 | 2722.20 | 4.67% |
| 2024-03-22 | 15.87 | 15.56 | -0.36 | -2.26% | 15.42 | 15.92 | 18764 | 2932.64 | 4.97% |
| 2024-03-21 | 15.80 | 15.92 | 0.08 | 0.51% | 15.60 | 15.95 | 21070 | 3332.66 | 5.59% |
| 2024-03-20 | 15.68 | 15.84 | 0.23 | 1.47% | 15.63 | 16.00 | 18827 | 2972.33 | 4.99% |
| 2024-03-19 | 15.68 | 15.61 | 0.02 | 0.13% | 15.49 | 15.75 | 19120 | 2990.55 | 5.07% |
| 2024-03-18 | 15.35 | 15.59 | 0.40 | 2.63% | 15.31 | 15.69 | 25435 | 3945.09 | 6.74% |
| 2024-03-15 | 14.80 | 15.19 | 0.38 | 2.57% | 14.73 | 15.20 | 24538 | 3691.80 | 6.51% |
| 2024-03-14 | 14.93 | 14.81 | -0.12 | -0.80% | 14.57 | 15.05 | 20484 | 3040.20 | 5.43% |
| 2024-03-13 | 14.92 | 14.93 | 0.01 | 0.07% | 14.85 | 15.15 | 21333 | 3196.26 | 5.66% |
| 2024-03-12 | 14.67 | 14.92 | 0.29 | 1.98% | 14.52 | 14.92 | 23166 | 3419.54 | 6.14% |
| 2024-03-11 | 14.42 | 14.63 | 0.36 | 2.52% | 14.27 | 14.69 | 22293 | 3231.49 | 5.91% |
| 2024-03-08 | 14.21 | 14.27 | 0.06 | 0.42% | 14.02 | 14.32 | 16968 | 2406.27 | 4.50% |
| 2024-03-07 | 14.30 | 14.21 | 0.02 | 0.14% | 14.10 | 14.57 | 24860 | 3565.20 | 6.59% |
| 2024-03-06 | 13.98 | 14.19 | 0.35 | 2.53% | 13.90 | 14.39 | 25533 | 3612.44 | 6.77% |
| 2024-03-05 | 14.02 | 13.84 | -0.35 | -2.47% | 13.71 | 14.11 | 19460 | 2704.42 | 5.16% |
| 2024-03-04 | 14.31 | 14.19 | -0.08 | -0.56% | 13.77 | 14.32 | 23535 | 3306.28 | 6.24% |
| 2024-03-01 | 14.30 | 14.27 | 0.03 | 0.21% | 13.93 | 14.40 | 26831 | 3806.39 | 7.11% |
| 2024-02-29 | 13.20 | 14.24 | 0.54 | 3.94% | 13.20 | 14.26 | 38726 | 5380.07 | 10.27% |
| 2024-02-28 | 15.21 | 13.70 | -1.52 | -9.99% | 13.70 | 15.30 | 63065 | 9214.51 | 16.72% |
| 2024-02-27 | 14.58 | 15.22 | 0.51 | 3.47% | 14.47 | 15.23 | 44936 | 6759.13 | 11.91% |
| 2024-02-26 | 14.36 | 14.71 | 0.21 | 1.45% | 14.21 | 14.92 | 53426 | 7806.92 | 14.16% |
| 2024-02-23 | 14.19 | 14.50 | 0.12 | 0.83% | 13.96 | 14.60 | 58146 | 8288.12 | 15.42% |
| 2024-02-22 | 14.05 | 14.38 | 0.46 | 3.30% | 13.61 | 15.08 | 71578 | 10115.78 | 18.98% |
| 2024-02-21 | 12.46 | 13.92 | 1.27 | 10.04% | 12.41 | 13.92 | 15190 | 2046.98 | 4.03% |
| 2024-02-20 | 12.41 | 12.65 | 0.24 | 1.93% | 12.15 | 12.67 | 26122 | 3265.72 | 6.93% |
| 2024-02-19 | 11.88 | 12.41 | 0.64 | 5.44% | 11.78 | 12.50 | 37817 | 4615.96 | 10.03% |