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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-15 | 14.87 | 15.10 | 0.21 | 1.41% | 14.80 | 15.30 | 11164 | 1687.95 | 1.91% |
| 2024-05-14 | 14.60 | 14.89 | 0.27 | 1.85% | 14.60 | 14.98 | 13316 | 1973.15 | 2.28% |
| 2024-05-13 | 15.11 | 14.62 | -0.54 | -3.56% | 14.45 | 15.28 | 18084 | 2641.79 | 3.10% |
| 2024-05-10 | 15.50 | 15.16 | -0.39 | -2.51% | 15.05 | 15.60 | 12192 | 1854.79 | 2.09% |
| 2024-05-09 | 15.34 | 15.55 | 0.21 | 1.37% | 15.34 | 15.76 | 10701 | 1667.70 | 1.83% |
| 2024-05-08 | 15.85 | 15.34 | -0.46 | -2.91% | 15.28 | 15.85 | 13924 | 2151.57 | 2.39% |
| 2024-05-07 | 15.39 | 15.80 | 0.42 | 2.73% | 15.39 | 15.80 | 14943 | 2340.28 | 2.56% |
| 2024-05-06 | 15.08 | 15.38 | 0.40 | 2.67% | 15.08 | 15.39 | 13202 | 2012.54 | 2.26% |
| 2024-04-30 | 15.20 | 14.98 | -0.15 | -0.99% | 14.78 | 15.20 | 12898 | 1925.83 | 2.21% |
| 2024-04-29 | 14.30 | 15.13 | 0.82 | 5.73% | 14.27 | 15.20 | 22001 | 3278.04 | 3.77% |
| 2024-04-26 | 14.29 | 14.31 | 0.04 | 0.28% | 13.95 | 14.48 | 15078 | 2152.14 | 2.58% |
| 2024-04-25 | 14.10 | 14.27 | 0.04 | 0.28% | 14.02 | 14.44 | 12841 | 1826.14 | 2.20% |
| 2024-04-24 | 13.54 | 14.23 | 0.67 | 4.94% | 13.49 | 14.33 | 26887 | 3800.72 | 4.61% |
| 2024-04-23 | 13.11 | 13.56 | 0.36 | 2.73% | 13.11 | 13.68 | 16724 | 2262.37 | 2.87% |
| 2024-04-22 | 13.33 | 13.20 | -0.13 | -0.98% | 12.76 | 13.54 | 12286 | 1622.56 | 2.11% |
| 2024-04-19 | 13.53 | 13.33 | -0.24 | -1.77% | 13.26 | 13.67 | 11676 | 1562.86 | 2.00% |
| 2024-04-18 | 13.72 | 13.57 | -0.15 | -1.09% | 13.23 | 14.08 | 21557 | 2936.62 | 3.69% |
| 2024-04-17 | 12.75 | 13.72 | 1.29 | 10.38% | 12.69 | 13.72 | 22108 | 2945.37 | 3.79% |
| 2024-04-16 | 13.71 | 12.43 | -1.09 | -8.06% | 12.22 | 13.71 | 22465 | 2850.09 | 3.85% |
| 2024-04-15 | 15.04 | 13.52 | -1.45 | -9.69% | 13.35 | 15.18 | 31608 | 4394.54 | 5.42% |
| 2024-04-12 | 14.54 | 14.97 | 0.55 | 3.81% | 14.42 | 15.23 | 31598 | 4728.22 | 5.41% |
| 2024-04-11 | 14.45 | 14.42 | -0.18 | -1.23% | 14.22 | 14.88 | 20755 | 3018.07 | 3.56% |
| 2024-04-10 | 15.29 | 14.60 | -0.71 | -4.64% | 14.34 | 15.40 | 28853 | 4231.72 | 4.94% |
| 2024-04-09 | 14.97 | 15.31 | 0.37 | 2.48% | 14.90 | 15.84 | 23967 | 3681.50 | 4.11% |
| 2024-04-08 | 15.92 | 14.94 | -1.04 | -6.51% | 14.82 | 15.97 | 36473 | 5537.23 | 6.25% |
| 2024-04-03 | 16.64 | 15.98 | -1.20 | -6.98% | 15.82 | 16.76 | 51341 | 8274.77 | 8.80% |
| 2024-04-02 | 16.50 | 17.18 | 0.55 | 3.31% | 16.27 | 17.18 | 72858 | 12221.46 | 12.51% |
| 2024-04-01 | 16.54 | 16.63 | 0.32 | 1.96% | 16.43 | 17.18 | 73858 | 12381.35 | 12.68% |
| 2024-03-29 | 18.01 | 16.31 | -0.84 | -4.90% | 16.03 | 18.17 | 98042 | 16709.88 | 16.83% |
| 2024-03-28 | 14.85 | 17.15 | 2.86 | 20.01% | 14.67 | 17.15 | 61290 | 9945.21 | 10.52% |
| 2024-03-27 | 14.80 | 14.29 | -0.44 | -2.99% | 14.29 | 14.83 | 12755 | 1847.92 | 2.19% |
| 2024-03-26 | 14.72 | 14.73 | 0.02 | 0.14% | 14.42 | 15.00 | 11277 | 1655.00 | 1.94% |
| 2024-03-25 | 15.04 | 14.71 | -0.38 | -2.52% | 14.70 | 15.22 | 16259 | 2426.13 | 2.79% |
| 2024-03-22 | 15.40 | 15.09 | -0.40 | -2.58% | 15.08 | 15.54 | 14407 | 2194.95 | 2.47% |
| 2024-03-21 | 15.55 | 15.49 | -0.08 | -0.51% | 15.06 | 15.66 | 14842 | 2283.38 | 2.55% |
| 2024-03-20 | 15.38 | 15.57 | 0.24 | 1.57% | 15.26 | 15.58 | 13191 | 2032.14 | 2.26% |
| 2024-03-19 | 15.32 | 15.33 | 0.03 | 0.20% | 15.21 | 15.43 | 14244 | 2183.62 | 2.45% |
| 2024-03-18 | 14.95 | 15.30 | 0.50 | 3.38% | 14.82 | 15.30 | 22613 | 3393.29 | 3.88% |
| 2024-03-15 | 14.61 | 14.80 | 0.19 | 1.30% | 14.40 | 14.82 | 14603 | 2132.99 | 2.51% |
| 2024-03-14 | 14.93 | 14.61 | -0.24 | -1.62% | 14.34 | 14.93 | 14404 | 2112.70 | 2.47% |
| 2024-03-13 | 14.78 | 14.85 | 0.09 | 0.61% | 14.55 | 14.95 | 15359 | 2269.83 | 2.64% |
| 2024-03-12 | 14.64 | 14.76 | 0.13 | 0.89% | 14.32 | 14.95 | 20300 | 2972.33 | 3.48% |
| 2024-03-11 | 14.10 | 14.63 | 0.58 | 4.13% | 13.98 | 14.84 | 24957 | 3598.44 | 4.28% |
| 2024-03-08 | 13.78 | 14.05 | 0.32 | 2.33% | 13.73 | 14.18 | 12781 | 1784.60 | 2.19% |
| 2024-03-07 | 14.10 | 13.73 | -0.27 | -1.93% | 13.70 | 14.26 | 13228 | 1850.98 | 2.27% |
| 2024-03-06 | 13.55 | 14.00 | 0.37 | 2.71% | 13.43 | 14.17 | 15624 | 2167.83 | 2.68% |
| 2024-03-05 | 14.03 | 13.63 | -0.46 | -3.26% | 13.58 | 14.07 | 15246 | 2098.66 | 2.62% |
| 2024-03-04 | 14.35 | 14.09 | -0.25 | -1.74% | 13.61 | 14.37 | 22490 | 3143.49 | 3.86% |
| 2024-03-01 | 13.80 | 14.34 | 0.50 | 3.61% | 13.76 | 14.34 | 19403 | 2732.15 | 3.33% |
| 2024-02-29 | 13.28 | 13.84 | 0.54 | 4.06% | 12.81 | 13.88 | 25110 | 3411.24 | 4.31% |
| 2024-02-28 | 15.23 | 13.30 | -1.84 | -12.15% | 13.28 | 15.40 | 42687 | 6161.80 | 7.33% |
| 2024-02-27 | 14.30 | 15.14 | 0.87 | 6.10% | 14.15 | 15.18 | 29997 | 4428.53 | 5.15% |
| 2024-02-26 | 13.92 | 14.27 | 0.35 | 2.51% | 13.86 | 14.65 | 35092 | 5012.34 | 6.02% |
| 2024-02-23 | 13.40 | 13.92 | 0.45 | 3.34% | 13.40 | 14.00 | 27756 | 3815.56 | 4.76% |
| 2024-02-22 | 13.07 | 13.47 | 0.47 | 3.62% | 12.98 | 13.57 | 15862 | 2110.05 | 2.72% |
| 2024-02-21 | 12.61 | 13.00 | 0.37 | 2.93% | 12.45 | 13.54 | 23360 | 3068.07 | 4.01% |
| 2024-02-20 | 12.58 | 12.63 | 0.05 | 0.40% | 12.00 | 12.68 | 15803 | 1971.16 | 2.71% |
| 2024-02-19 | 12.25 | 12.58 | 0.73 | 6.16% | 12.05 | 12.93 | 31030 | 3881.97 | 5.33% |
| 2024-02-08 | 10.68 | 11.85 | 1.28 | 12.11% | 10.32 | 11.85 | 29031 | 3234.90 | 4.98% |
| 2024-02-07 | 11.50 | 10.57 | -0.74 | -6.54% | 10.25 | 11.52 | 28378 | 3048.58 | 4.87% |
| 2024-02-06 | 11.72 | 11.31 | -0.41 | -3.50% | 10.18 | 11.88 | 32354 | 3541.57 | 5.55% |