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 | 15.70 | 16.13 | 0.14 | 0.88% | 15.70 | 16.61 | 140359 | 22767.77 | 5.40% |
| 2024-05-13 | 15.60 | 15.99 | 0.09 | 0.57% | 15.35 | 16.36 | 114408 | 18310.17 | 4.40% |
| 2024-05-10 | 16.20 | 15.90 | -0.33 | -2.03% | 15.55 | 16.20 | 121348 | 19140.00 | 4.67% |
| 2024-05-09 | 15.95 | 16.23 | 0.34 | 2.14% | 15.95 | 16.43 | 91899 | 14911.01 | 3.54% |
| 2024-05-08 | 16.24 | 15.89 | -0.46 | -2.81% | 15.84 | 16.36 | 110263 | 17686.43 | 4.24% |
| 2024-05-07 | 16.74 | 16.35 | -0.49 | -2.91% | 16.24 | 16.95 | 207405 | 34235.11 | 7.98% |
| 2024-05-06 | 17.10 | 16.84 | 0.26 | 1.57% | 16.51 | 17.98 | 282728 | 48598.54 | 10.88% |
| 2024-04-30 | 16.55 | 16.58 | 0.09 | 0.55% | 15.86 | 17.39 | 281370 | 46671.67 | 10.83% |
| 2024-04-29 | 15.56 | 16.49 | 1.50 | 10.01% | 15.37 | 16.49 | 216075 | 34348.04 | 8.32% |
| 2024-04-26 | 14.50 | 14.99 | 0.54 | 3.74% | 14.45 | 15.22 | 117774 | 17588.78 | 4.53% |
| 2024-04-25 | 14.24 | 14.45 | -0.12 | -0.82% | 14.20 | 14.58 | 65236 | 9411.88 | 2.51% |
| 2024-04-24 | 13.97 | 14.57 | 0.71 | 5.12% | 13.70 | 14.60 | 93105 | 13377.02 | 3.58% |
| 2024-04-23 | 13.88 | 13.86 | 0.06 | 0.43% | 13.79 | 14.08 | 56484 | 7867.24 | 2.17% |
| 2024-04-22 | 13.70 | 13.80 | -0.15 | -1.08% | 13.26 | 13.98 | 57666 | 7867.53 | 2.22% |
| 2024-04-19 | 14.08 | 13.95 | -0.23 | -1.62% | 13.64 | 14.17 | 78036 | 10833.35 | 3.00% |
| 2024-04-18 | 14.11 | 14.18 | 0.27 | 1.94% | 13.81 | 14.44 | 103099 | 14641.90 | 3.97% |
| 2024-04-17 | 13.10 | 13.91 | 1.07 | 8.33% | 13.10 | 13.97 | 112592 | 15435.21 | 4.33% |
| 2024-04-16 | 13.60 | 12.84 | -1.13 | -8.09% | 12.60 | 13.79 | 126375 | 16424.23 | 4.86% |
| 2024-04-15 | 14.60 | 13.97 | -0.80 | -5.42% | 13.70 | 14.68 | 120690 | 17000.64 | 4.65% |
| 2024-04-12 | 14.48 | 14.77 | 0.19 | 1.30% | 14.46 | 15.01 | 116851 | 17269.76 | 4.50% |
| 2024-04-11 | 14.46 | 14.58 | 0.14 | 0.97% | 14.34 | 14.78 | 76868 | 11227.60 | 2.96% |
| 2024-04-10 | 15.05 | 14.44 | -0.60 | -3.99% | 14.24 | 15.05 | 100003 | 14535.94 | 3.85% |
| 2024-04-09 | 14.80 | 15.04 | 0.14 | 0.94% | 14.78 | 15.11 | 98121 | 14700.37 | 3.78% |
| 2024-04-08 | 15.00 | 14.90 | -0.27 | -1.78% | 14.90 | 15.30 | 112010 | 16897.38 | 4.31% |
| 2024-04-03 | 16.15 | 15.17 | -0.86 | -5.36% | 14.96 | 16.19 | 179017 | 27342.15 | 6.89% |
| 2024-04-02 | 16.43 | 16.03 | -0.92 | -5.43% | 15.81 | 16.57 | 233508 | 37624.38 | 8.99% |
| 2024-04-01 | 17.18 | 16.95 | -0.61 | -3.47% | 16.61 | 17.57 | 263457 | 44580.63 | 10.14% |
| 2024-03-29 | 16.86 | 17.56 | 0.62 | 3.66% | 16.54 | 17.95 | 418139 | 72427.27 | 16.10% |
| 2024-03-28 | 16.00 | 16.94 | 1.54 | 10.00% | 15.81 | 16.94 | 270593 | 44523.19 | 10.42% |
| 2024-03-27 | 16.80 | 15.40 | -1.71 | -9.99% | 15.40 | 17.00 | 307204 | 48356.89 | 11.83% |
| 2024-03-26 | 16.85 | 17.11 | -1.61 | -8.60% | 16.85 | 18.40 | 532032 | 91784.87 | 20.48% |
| 2024-03-25 | 19.90 | 18.72 | -2.08 | -10.00% | 18.72 | 20.00 | 265405 | 50367.13 | 10.22% |
| 2024-03-22 | 19.00 | 20.80 | 1.77 | 9.30% | 19.00 | 20.93 | 338480 | 68583.30 | 13.03% |
| 2024-03-21 | 18.44 | 19.03 | 1.73 | 10.00% | 18.20 | 19.03 | 597250 | 112395.27 | 22.99% |
| 2024-03-20 | 17.30 | 17.30 | 1.57 | 9.98% | 17.30 | 17.30 | 55321 | 9570.59 | 2.13% |
| 2024-03-19 | 14.28 | 15.73 | 1.43 | 10.00% | 14.22 | 15.73 | 214746 | 32440.12 | 8.27% |
| 2024-03-18 | 14.80 | 14.30 | -0.15 | -1.04% | 14.01 | 14.80 | 196547 | 28137.09 | 7.57% |
| 2024-03-15 | 13.06 | 14.45 | 1.31 | 9.97% | 13.06 | 14.45 | 136741 | 18984.78 | 5.26% |
| 2024-03-14 | 13.22 | 13.14 | -0.20 | -1.50% | 12.98 | 13.36 | 39835 | 5246.26 | 1.53% |
| 2024-03-13 | 13.38 | 13.34 | 0.03 | 0.23% | 13.23 | 13.46 | 47402 | 6332.32 | 1.82% |
| 2024-03-12 | 13.25 | 13.31 | 0.03 | 0.23% | 13.14 | 13.42 | 46938 | 6227.81 | 1.81% |
| 2024-03-11 | 12.80 | 13.28 | 0.04 | 0.30% | 12.76 | 13.30 | 48714 | 6390.32 | 1.88% |
| 2024-03-08 | 12.96 | 13.24 | 0.25 | 1.92% | 12.87 | 13.31 | 53693 | 7044.46 | 2.07% |
| 2024-03-07 | 13.20 | 12.99 | -0.32 | -2.40% | 12.91 | 13.44 | 70528 | 9277.05 | 2.71% |
| 2024-03-06 | 13.35 | 13.31 | -0.43 | -3.13% | 13.15 | 13.53 | 92519 | 12317.67 | 3.56% |
| 2024-03-05 | 13.49 | 13.74 | 0.23 | 1.70% | 13.26 | 13.95 | 144982 | 19819.82 | 5.58% |
| 2024-03-04 | 14.00 | 13.51 | -0.15 | -1.10% | 13.25 | 14.80 | 218912 | 30553.57 | 8.43% |
| 2024-03-01 | 12.60 | 13.66 | 1.24 | 9.98% | 12.51 | 13.66 | 101876 | 13809.07 | 3.92% |
| 2024-02-29 | 11.80 | 12.42 | 0.37 | 3.07% | 11.80 | 12.42 | 46437 | 5694.09 | 1.79% |
| 2024-02-28 | 13.00 | 12.05 | -1.04 | -7.94% | 12.00 | 13.26 | 73428 | 9309.15 | 2.83% |
| 2024-02-27 | 12.51 | 13.09 | 0.49 | 3.89% | 12.41 | 13.16 | 54829 | 7027.19 | 2.11% |
| 2024-02-26 | 12.40 | 12.60 | 0.22 | 1.78% | 12.32 | 12.85 | 57340 | 7237.67 | 2.21% |
| 2024-02-23 | 12.15 | 12.38 | 0.27 | 2.23% | 12.09 | 12.51 | 54067 | 6631.91 | 2.08% |
| 2024-02-22 | 11.94 | 12.11 | 0.09 | 0.75% | 11.93 | 12.18 | 38081 | 4594.53 | 1.47% |
| 2024-02-21 | 11.90 | 12.02 | -0.14 | -1.15% | 11.80 | 12.27 | 69105 | 8307.39 | 2.66% |
| 2024-02-20 | 11.60 | 12.16 | 0.41 | 3.49% | 11.47 | 12.39 | 65976 | 7902.79 | 2.54% |
| 2024-02-19 | 11.43 | 11.75 | 0.45 | 3.98% | 11.35 | 11.84 | 51284 | 5949.35 | 1.97% |
| 2024-02-08 | 10.58 | 11.30 | 0.82 | 7.82% | 10.37 | 11.52 | 59562 | 6550.07 | 2.29% |
| 2024-02-07 | 10.81 | 10.48 | -0.40 | -3.68% | 10.29 | 11.18 | 60698 | 6539.88 | 2.34% |
| 2024-02-06 | 10.65 | 10.88 | 0.27 | 2.54% | 9.79 | 11.17 | 66708 | 6919.54 | 2.57% |
| 2024-02-05 | 11.19 | 10.61 | -0.59 | -5.27% | 10.15 | 11.19 | 56404 | 5994.44 | 2.17% |