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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-10 | 15.80 | 16.01 | 0.29 | 1.84% | 15.72 | 16.11 | 145054 | 23072.44 | 0.29% |
| 2024-05-09 | 15.87 | 16.28 | 0.41 | 2.58% | 15.87 | 16.30 | 133659 | 21594.63 | 0.26% |
| 2024-05-08 | 15.90 | 15.87 | -0.07 | -0.44% | 15.80 | 16.02 | 75570 | 12009.14 | 0.15% |
| 2024-05-07 | 15.89 | 15.94 | 0.06 | 0.38% | 15.75 | 16.02 | 101444 | 16141.42 | 0.20% |
| 2024-05-06 | 15.83 | 15.88 | 0.31 | 1.99% | 15.36 | 15.94 | 144315 | 22709.20 | 0.29% |
| 2024-04-30 | 15.49 | 15.57 | 0.04 | 0.26% | 15.43 | 16.03 | 167665 | 26429.95 | 0.33% |
| 2024-04-29 | 15.59 | 15.53 | -0.13 | -0.83% | 15.12 | 15.59 | 120328 | 18488.61 | 0.24% |
| 2024-04-26 | 15.39 | 15.66 | 0.18 | 1.16% | 15.05 | 15.68 | 149109 | 22885.83 | 0.30% |
| 2024-04-25 | 15.63 | 15.48 | -0.15 | -0.96% | 15.30 | 15.77 | 98456 | 15238.63 | 0.20% |
| 2024-04-24 | 15.42 | 15.63 | 0.22 | 1.43% | 15.22 | 15.68 | 114328 | 17703.00 | 0.23% |
| 2024-04-23 | 16.01 | 15.41 | -0.86 | -5.29% | 15.30 | 16.16 | 189913 | 29568.60 | 0.38% |
| 2024-04-22 | 16.61 | 16.27 | -0.43 | -2.57% | 16.20 | 17.28 | 168616 | 28060.42 | 0.33% |
| 2024-04-19 | 16.08 | 16.70 | 0.60 | 3.73% | 16.03 | 16.91 | 219377 | 36270.62 | 0.43% |
| 2024-04-18 | 16.40 | 16.10 | -0.31 | -1.89% | 15.89 | 16.61 | 215593 | 34938.46 | 0.43% |
| 2024-04-17 | 15.38 | 16.41 | 1.03 | 6.70% | 15.06 | 16.51 | 256306 | 40691.48 | 0.51% |
| 2024-04-16 | 15.38 | 15.38 | 0.00 | 0.00% | 15.21 | 15.68 | 156376 | 24242.39 | 0.31% |
| 2024-04-15 | 15.16 | 15.38 | 0.22 | 1.45% | 15.00 | 15.53 | 114696 | 17558.47 | 0.23% |
| 2024-04-12 | 15.10 | 15.16 | 0.07 | 0.46% | 14.94 | 15.32 | 65113 | 9869.26 | 0.13% |
| 2024-04-11 | 14.95 | 15.09 | 0.10 | 0.67% | 14.69 | 15.28 | 77659 | 11657.98 | 0.15% |
| 2024-04-10 | 14.96 | 14.99 | 0.04 | 0.27% | 14.86 | 15.17 | 68944 | 10349.02 | 0.14% |
| 2024-04-09 | 15.28 | 14.95 | -0.43 | -2.80% | 14.86 | 15.32 | 102216 | 15354.88 | 0.20% |
| 2024-04-08 | 15.28 | 15.38 | 0.11 | 0.72% | 15.15 | 15.68 | 132506 | 20447.67 | 0.26% |
| 2024-04-03 | 15.20 | 15.27 | 0.07 | 0.46% | 15.02 | 15.30 | 79945 | 12127.43 | 0.16% |
| 2024-04-02 | 14.90 | 15.20 | 0.28 | 1.88% | 14.88 | 15.30 | 119803 | 18130.66 | 0.24% |
| 2024-04-01 | 15.11 | 14.92 | -0.18 | -1.19% | 14.70 | 15.14 | 93644 | 13953.61 | 0.19% |
| 2024-03-29 | 14.74 | 15.10 | 0.33 | 2.23% | 14.72 | 15.11 | 89866 | 13457.54 | 0.18% |
| 2024-03-28 | 14.79 | 14.77 | -0.09 | -0.61% | 14.66 | 15.03 | 93781 | 13930.79 | 0.19% |
| 2024-03-27 | 14.90 | 14.86 | -0.09 | -0.60% | 14.80 | 15.08 | 75290 | 11245.39 | 0.15% |
| 2024-03-26 | 15.03 | 14.95 | -0.18 | -1.19% | 14.67 | 15.13 | 110070 | 16327.93 | 0.22% |
| 2024-03-25 | 14.61 | 15.13 | 0.43 | 2.93% | 14.56 | 15.30 | 204522 | 30805.32 | 0.41% |
| 2024-03-22 | 14.61 | 14.70 | 0.00 | 0.00% | 14.40 | 14.79 | 102227 | 14962.20 | 0.20% |
| 2024-03-21 | 14.82 | 14.70 | -0.12 | -0.81% | 14.68 | 14.95 | 78110 | 11546.74 | 0.15% |
| 2024-03-20 | 14.86 | 14.82 | -0.14 | -0.94% | 14.61 | 15.03 | 129956 | 19170.94 | 0.26% |
| 2024-03-19 | 15.12 | 14.96 | -0.16 | -1.06% | 14.93 | 15.21 | 73641 | 11091.47 | 0.15% |
| 2024-03-18 | 15.42 | 15.12 | -0.20 | -1.31% | 14.95 | 15.43 | 108946 | 16436.50 | 0.22% |
| 2024-03-15 | 15.20 | 15.32 | 0.09 | 0.59% | 15.01 | 15.35 | 104706 | 15900.24 | 0.21% |
| 2024-03-14 | 15.63 | 15.23 | -0.32 | -2.06% | 15.13 | 15.69 | 89912 | 13729.11 | 0.18% |
| 2024-03-13 | 15.36 | 15.55 | 0.15 | 0.97% | 15.21 | 15.58 | 117483 | 18130.07 | 0.23% |
| 2024-03-12 | 15.73 | 15.40 | -0.30 | -1.91% | 15.15 | 15.79 | 176943 | 27196.18 | 0.35% |
| 2024-03-11 | 16.02 | 15.70 | -0.29 | -1.81% | 15.55 | 16.26 | 143494 | 22632.05 | 0.28% |
| 2024-03-08 | 15.87 | 15.99 | 0.14 | 0.88% | 15.86 | 16.20 | 124611 | 20020.46 | 0.25% |
| 2024-03-07 | 15.66 | 15.85 | 0.19 | 1.21% | 15.62 | 16.20 | 154153 | 24628.77 | 0.31% |
| 2024-03-06 | 15.30 | 15.66 | 0.37 | 2.42% | 15.25 | 15.73 | 120903 | 18807.97 | 0.24% |
| 2024-03-05 | 15.00 | 15.29 | 0.21 | 1.39% | 14.92 | 15.34 | 132983 | 20105.18 | 0.26% |
| 2024-03-04 | 14.65 | 15.08 | 0.39 | 2.65% | 14.64 | 15.12 | 154704 | 23133.45 | 0.31% |
| 2024-03-01 | 14.55 | 14.69 | 0.12 | 0.82% | 14.51 | 14.69 | 79422 | 11618.10 | 0.16% |
| 2024-02-29 | 14.28 | 14.57 | 0.21 | 1.46% | 14.22 | 14.61 | 79422 | 11463.04 | 0.16% |
| 2024-02-28 | 14.30 | 14.36 | 0.01 | 0.07% | 14.30 | 14.56 | 89942 | 12977.19 | 0.18% |
| 2024-02-27 | 14.42 | 14.35 | -0.11 | -0.76% | 14.21 | 14.46 | 100290 | 14342.75 | 0.20% |
| 2024-02-26 | 14.55 | 14.46 | -0.08 | -0.55% | 14.46 | 14.69 | 67141 | 9774.06 | 0.13% |
| 2024-02-23 | 14.71 | 14.54 | -0.16 | -1.09% | 14.44 | 14.84 | 68184 | 9920.44 | 0.14% |
| 2024-02-22 | 14.59 | 14.70 | 0.08 | 0.55% | 14.50 | 14.74 | 52665 | 7708.10 | 0.10% |
| 2024-02-21 | 14.66 | 14.62 | -0.11 | -0.75% | 14.48 | 14.78 | 85887 | 12578.40 | 0.17% |
| 2024-02-20 | 14.40 | 14.73 | 0.31 | 2.15% | 14.31 | 14.96 | 101958 | 14989.17 | 0.20% |
| 2024-02-19 | 14.20 | 14.42 | 0.18 | 1.26% | 14.14 | 14.48 | 110337 | 15789.18 | 0.22% |
| 2024-02-08 | 13.96 | 14.24 | -0.01 | -0.07% | 13.85 | 14.35 | 159972 | 22473.35 | 0.32% |
| 2024-02-07 | 14.33 | 14.25 | -0.03 | -0.21% | 13.90 | 14.33 | 187980 | 26625.37 | 0.37% |
| 2024-02-06 | 13.90 | 14.28 | 0.30 | 2.15% | 13.75 | 14.37 | 145027 | 20603.13 | 0.29% |
| 2024-02-05 | 13.70 | 13.98 | 0.22 | 1.60% | 13.36 | 14.10 | 125890 | 17341.56 | 0.25% |
| 2024-02-02 | 13.65 | 13.76 | 0.11 | 0.81% | 13.40 | 14.12 | 108926 | 15061.42 | 0.22% |
| 2024-02-01 | 13.74 | 13.65 | -0.15 | -1.09% | 13.65 | 13.92 | 99111 | 13649.32 | 0.20% |