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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-14 | 15.05 | 15.49 | 0.36 | 2.38% | 15.00 | 15.99 | 254385 | 39328.38 | 3.75% |
| 2024-05-13 | 14.84 | 15.13 | 0.23 | 1.54% | 14.50 | 15.48 | 186068 | 28017.40 | 2.75% |
| 2024-05-10 | 15.20 | 14.90 | -0.37 | -2.42% | 14.76 | 15.42 | 155915 | 23293.12 | 2.30% |
| 2024-05-09 | 15.20 | 15.27 | -0.25 | -1.61% | 15.14 | 15.64 | 183342 | 28151.43 | 2.71% |
| 2024-05-08 | 15.40 | 15.52 | -0.02 | -0.13% | 15.16 | 15.98 | 262264 | 40814.38 | 3.87% |
| 2024-05-07 | 15.74 | 15.54 | -0.19 | -1.21% | 15.36 | 15.92 | 187736 | 29334.59 | 2.77% |
| 2024-05-06 | 15.33 | 15.73 | 0.62 | 4.10% | 15.32 | 15.88 | 242158 | 37856.49 | 3.57% |
| 2024-04-30 | 15.44 | 15.11 | -0.31 | -2.01% | 14.92 | 15.57 | 175027 | 26564.77 | 2.58% |
| 2024-04-29 | 15.71 | 15.42 | 0.00 | 0.00% | 15.18 | 15.71 | 294933 | 45335.09 | 4.35% |
| 2024-04-26 | 13.93 | 15.42 | 1.40 | 9.99% | 13.93 | 15.42 | 291626 | 43121.68 | 4.30% |
| 2024-04-25 | 14.15 | 14.02 | -0.55 | -3.77% | 13.87 | 14.33 | 182750 | 25748.92 | 2.70% |
| 2024-04-24 | 13.83 | 14.57 | 0.73 | 5.27% | 13.83 | 14.59 | 201026 | 28786.83 | 2.97% |
| 2024-04-23 | 14.35 | 13.84 | -0.40 | -2.81% | 13.80 | 14.54 | 191871 | 26893.03 | 2.83% |
| 2024-04-22 | 14.40 | 14.24 | -0.83 | -5.51% | 14.20 | 14.71 | 214718 | 30942.10 | 3.17% |
| 2024-04-19 | 15.45 | 15.07 | -0.78 | -4.92% | 14.93 | 15.62 | 304230 | 46233.95 | 4.49% |
| 2024-04-18 | 15.41 | 15.85 | 0.36 | 2.32% | 15.09 | 16.49 | 397710 | 63179.65 | 5.87% |
| 2024-04-17 | 15.10 | 15.49 | 0.75 | 5.09% | 15.02 | 15.58 | 279886 | 42927.17 | 4.13% |
| 2024-04-16 | 15.45 | 14.74 | -0.72 | -4.66% | 14.41 | 15.56 | 255718 | 38084.00 | 3.77% |
| 2024-04-15 | 16.04 | 15.46 | -0.52 | -3.25% | 15.14 | 16.15 | 231268 | 36025.78 | 3.41% |
| 2024-04-12 | 16.18 | 15.98 | -0.14 | -0.87% | 15.89 | 16.47 | 222651 | 35868.48 | 3.29% |
| 2024-04-11 | 16.40 | 16.12 | -0.21 | -1.29% | 16.06 | 16.80 | 258876 | 42583.44 | 3.82% |
| 2024-04-10 | 17.50 | 16.33 | -1.35 | -7.64% | 16.06 | 17.62 | 335862 | 55893.60 | 4.96% |
| 2024-04-09 | 18.10 | 17.68 | -1.03 | -5.51% | 16.94 | 18.49 | 336598 | 59611.37 | 4.97% |
| 2024-04-08 | 19.40 | 18.71 | -1.28 | -6.40% | 18.70 | 19.78 | 256048 | 49349.01 | 3.78% |
| 2024-04-03 | 19.60 | 19.99 | 0.08 | 0.40% | 18.93 | 20.28 | 355594 | 69452.34 | 5.25% |
| 2024-04-02 | 20.50 | 19.91 | -0.83 | -4.00% | 19.50 | 20.68 | 362307 | 72757.36 | 5.35% |
| 2024-04-01 | 20.47 | 20.74 | -0.26 | -1.24% | 20.25 | 21.16 | 443823 | 91970.37 | 6.55% |
| 2024-03-29 | 19.33 | 21.00 | 1.11 | 5.58% | 18.72 | 21.80 | 630717 | 125595.47 | 9.31% |
| 2024-03-28 | 18.38 | 19.89 | 1.49 | 8.10% | 18.37 | 20.24 | 608208 | 120223.00 | 8.97% |
| 2024-03-27 | 18.95 | 18.40 | -0.98 | -5.06% | 18.06 | 19.38 | 315623 | 59089.72 | 4.66% |
| 2024-03-26 | 18.05 | 19.38 | 0.68 | 3.64% | 18.05 | 19.39 | 403780 | 76413.65 | 5.96% |
| 2024-03-25 | 19.82 | 18.70 | -1.10 | -5.56% | 18.42 | 20.42 | 463456 | 90152.77 | 6.84% |
| 2024-03-22 | 18.94 | 19.80 | 0.18 | 0.92% | 18.26 | 20.44 | 620776 | 121181.16 | 9.16% |
| 2024-03-21 | 20.63 | 19.62 | -1.62 | -7.63% | 19.19 | 21.23 | 760922 | 154715.12 | 11.23% |
| 2024-03-20 | 19.35 | 21.24 | 1.93 | 9.99% | 18.58 | 21.24 | 870792 | 172193.88 | 12.85% |
| 2024-03-19 | 18.43 | 19.31 | 1.76 | 10.03% | 18.35 | 19.31 | 643152 | 122229.90 | 9.49% |
| 2024-03-18 | 15.98 | 17.55 | 1.60 | 10.03% | 15.66 | 17.55 | 563539 | 93472.52 | 8.32% |
| 2024-03-15 | 15.24 | 15.95 | 0.38 | 2.44% | 14.75 | 16.01 | 471391 | 72823.95 | 6.96% |
| 2024-03-14 | 16.24 | 15.57 | -1.28 | -7.60% | 15.21 | 16.53 | 519862 | 82465.65 | 7.67% |
| 2024-03-13 | 17.60 | 16.85 | -0.94 | -5.28% | 16.27 | 17.79 | 672132 | 113617.24 | 9.92% |
| 2024-03-12 | 16.33 | 17.79 | 0.94 | 5.58% | 16.33 | 18.54 | 765051 | 135234.23 | 11.29% |
| 2024-03-11 | 15.00 | 16.85 | 0.18 | 1.08% | 15.00 | 17.68 | 816919 | 129994.16 | 12.05% |
| 2024-03-08 | 15.31 | 16.67 | 1.52 | 10.03% | 15.31 | 16.67 | 836520 | 137029.25 | 12.34% |
| 2024-03-07 | 16.79 | 15.15 | -1.64 | -9.77% | 15.15 | 17.48 | 878570 | 142156.47 | 12.96% |
| 2024-03-06 | 16.75 | 16.79 | 1.53 | 10.03% | 16.44 | 16.79 | 364896 | 61092.24 | 5.38% |
| 2024-03-05 | 15.26 | 15.26 | 1.39 | 10.02% | 15.26 | 15.26 | 230376 | 35155.41 | 3.40% |
| 2024-03-04 | 13.87 | 13.87 | 1.26 | 9.99% | 13.87 | 13.87 | 31827 | 4414.44 | 0.47% |
| 2024-03-01 | 12.61 | 12.61 | 1.15 | 10.03% | 12.61 | 12.61 | 18877 | 2380.38 | 0.28% |
| 2024-02-29 | 10.51 | 11.46 | 1.04 | 9.98% | 10.51 | 11.46 | 71749 | 8116.13 | 1.06% |
| 2024-02-28 | 10.90 | 10.42 | -0.28 | -2.62% | 10.38 | 11.45 | 112345 | 12259.50 | 1.66% |
| 2024-02-27 | 10.53 | 10.70 | 0.32 | 3.08% | 10.27 | 10.70 | 43207 | 4537.43 | 0.64% |
| 2024-02-26 | 10.20 | 10.38 | 0.19 | 1.86% | 10.18 | 10.57 | 52975 | 5488.78 | 0.78% |
| 2024-02-23 | 10.03 | 10.19 | 0.24 | 2.41% | 9.90 | 10.20 | 40034 | 4022.73 | 0.59% |
| 2024-02-22 | 9.72 | 9.95 | 0.23 | 2.37% | 9.71 | 10.05 | 37626 | 3723.04 | 0.56% |
| 2024-02-21 | 9.63 | 9.72 | 0.01 | 0.10% | 9.52 | 10.04 | 38327 | 3778.09 | 0.57% |
| 2024-02-20 | 9.75 | 9.71 | 0.06 | 0.62% | 9.40 | 9.77 | 46632 | 4472.52 | 0.69% |
| 2024-02-19 | 9.11 | 9.65 | 0.58 | 6.39% | 9.11 | 9.66 | 83841 | 7978.54 | 1.24% |
| 2024-02-08 | 8.35 | 9.07 | 0.80 | 9.67% | 7.85 | 9.10 | 116076 | 9905.79 | 1.71% |
| 2024-02-07 | 8.58 | 8.27 | -0.23 | -2.71% | 8.10 | 8.88 | 77334 | 6568.70 | 1.14% |
| 2024-02-06 | 7.92 | 8.50 | 0.30 | 3.66% | 7.62 | 8.69 | 66821 | 5438.26 | 0.99% |
| 2024-02-05 | 9.10 | 8.20 | -0.91 | -9.99% | 8.20 | 9.10 | 57405 | 4836.69 | 0.85% |