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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-09 | 15.27 | 15.19 | 0.04 | 0.26% | 15.07 | 15.62 | 33186 | 5085.27 | 1.11% |
| 2024-05-08 | 14.98 | 15.15 | 0.21 | 1.41% | 14.81 | 15.33 | 28789 | 4338.86 | 0.96% |
| 2024-05-07 | 14.97 | 14.94 | -0.02 | -0.13% | 14.81 | 15.02 | 17829 | 2660.48 | 0.60% |
| 2024-05-06 | 14.60 | 14.96 | 0.42 | 2.89% | 14.60 | 15.01 | 33977 | 5052.28 | 1.14% |
| 2024-04-30 | 14.58 | 14.54 | -0.04 | -0.27% | 14.32 | 14.68 | 21041 | 3060.83 | 0.70% |
| 2024-04-29 | 14.18 | 14.58 | 0.38 | 2.68% | 14.11 | 14.58 | 20100 | 2906.14 | 0.67% |
| 2024-04-26 | 14.00 | 14.20 | 0.06 | 0.42% | 13.95 | 14.22 | 16326 | 2299.67 | 0.55% |
| 2024-04-25 | 14.35 | 14.14 | -0.05 | -0.35% | 14.07 | 14.43 | 18060 | 2574.44 | 0.60% |
| 2024-04-24 | 13.90 | 14.19 | 0.29 | 2.09% | 13.82 | 14.21 | 21925 | 3072.59 | 0.73% |
| 2024-04-23 | 13.88 | 13.90 | 0.04 | 0.29% | 13.71 | 13.98 | 16453 | 2277.74 | 0.55% |
| 2024-04-22 | 14.59 | 13.86 | -0.85 | -5.78% | 13.84 | 14.59 | 37064 | 5201.46 | 1.24% |
| 2024-04-19 | 14.41 | 14.71 | 0.13 | 0.89% | 14.41 | 14.84 | 30682 | 4502.03 | 1.03% |
| 2024-04-18 | 13.88 | 14.58 | 0.49 | 3.48% | 13.86 | 14.88 | 37518 | 5449.56 | 1.25% |
| 2024-04-17 | 13.41 | 14.09 | 0.70 | 5.23% | 13.41 | 14.28 | 36565 | 5099.52 | 1.22% |
| 2024-04-16 | 14.60 | 13.39 | -1.28 | -8.73% | 13.31 | 14.64 | 40844 | 5628.13 | 1.37% |
| 2024-04-15 | 15.21 | 14.67 | -0.61 | -3.99% | 14.35 | 15.38 | 43845 | 6499.43 | 1.47% |
| 2024-04-12 | 15.10 | 15.28 | 0.16 | 1.06% | 15.00 | 15.50 | 28044 | 4272.16 | 0.94% |
| 2024-04-11 | 15.15 | 15.12 | -0.03 | -0.20% | 15.08 | 15.32 | 21735 | 3305.98 | 0.73% |
| 2024-04-10 | 15.29 | 15.15 | -0.14 | -0.92% | 15.08 | 15.34 | 17166 | 2603.35 | 0.57% |
| 2024-04-09 | 15.00 | 15.29 | 0.18 | 1.19% | 14.96 | 15.29 | 18084 | 2747.23 | 0.60% |
| 2024-04-08 | 15.08 | 15.11 | -0.08 | -0.53% | 15.05 | 15.34 | 19427 | 2945.87 | 0.65% |
| 2024-04-03 | 15.29 | 15.19 | 0.07 | 0.46% | 15.01 | 15.39 | 26200 | 3987.40 | 0.88% |
| 2024-04-02 | 14.84 | 15.12 | 0.34 | 2.30% | 14.73 | 15.15 | 32603 | 4886.26 | 1.09% |
| 2024-04-01 | 14.74 | 14.78 | 0.04 | 0.27% | 14.63 | 14.84 | 16229 | 2390.22 | 0.54% |
| 2024-03-29 | 14.22 | 14.74 | 0.64 | 4.54% | 14.16 | 14.78 | 26139 | 3782.93 | 0.87% |
| 2024-03-28 | 13.98 | 14.10 | 0.12 | 0.86% | 13.88 | 14.25 | 18721 | 2645.70 | 0.63% |
| 2024-03-27 | 14.46 | 13.98 | -0.48 | -3.32% | 13.97 | 14.60 | 14938 | 2119.86 | 0.50% |
| 2024-03-26 | 14.37 | 14.46 | -0.04 | -0.28% | 14.09 | 14.57 | 22479 | 3222.54 | 0.75% |
| 2024-03-25 | 14.78 | 14.50 | -0.37 | -2.49% | 14.48 | 15.05 | 22924 | 3374.35 | 0.77% |
| 2024-03-22 | 15.31 | 14.87 | -0.43 | -2.81% | 14.87 | 15.31 | 16969 | 2541.99 | 0.57% |
| 2024-03-21 | 15.56 | 15.30 | -0.25 | -1.61% | 15.19 | 15.56 | 21090 | 3231.62 | 0.70% |
| 2024-03-20 | 15.49 | 15.55 | -0.01 | -0.06% | 15.42 | 15.60 | 25089 | 3889.85 | 0.84% |
| 2024-03-19 | 15.63 | 15.56 | -0.07 | -0.45% | 15.52 | 15.93 | 25563 | 4008.43 | 0.85% |
| 2024-03-18 | 15.17 | 15.63 | 0.68 | 4.55% | 14.94 | 16.09 | 48122 | 7476.69 | 1.61% |
| 2024-03-15 | 14.80 | 14.95 | 0.06 | 0.40% | 14.65 | 15.07 | 16165 | 2391.39 | 0.54% |
| 2024-03-14 | 15.20 | 14.89 | -0.18 | -1.19% | 14.79 | 15.25 | 18243 | 2738.72 | 0.61% |
| 2024-03-13 | 15.33 | 15.07 | -0.19 | -1.25% | 15.04 | 15.43 | 18409 | 2786.61 | 0.62% |
| 2024-03-12 | 15.15 | 15.26 | 0.20 | 1.33% | 15.03 | 15.32 | 17813 | 2705.36 | 0.60% |
| 2024-03-11 | 14.91 | 15.06 | 0.15 | 1.01% | 14.81 | 15.13 | 13362 | 2004.30 | 0.45% |
| 2024-03-08 | 15.09 | 14.91 | 0.01 | 0.07% | 14.71 | 15.09 | 14437 | 2143.51 | 0.48% |
| 2024-03-07 | 15.12 | 14.90 | -0.23 | -1.52% | 14.88 | 15.21 | 14353 | 2156.41 | 0.48% |
| 2024-03-06 | 15.03 | 15.13 | -0.07 | -0.46% | 15.03 | 15.40 | 12974 | 1969.42 | 0.43% |
| 2024-03-05 | 15.40 | 15.20 | -0.39 | -2.50% | 15.12 | 15.50 | 19952 | 3041.63 | 0.67% |
| 2024-03-04 | 15.48 | 15.59 | 0.10 | 0.65% | 15.27 | 15.69 | 26744 | 4137.71 | 0.89% |
| 2024-03-01 | 15.49 | 15.49 | 0.00 | 0.00% | 15.19 | 15.58 | 20217 | 3106.16 | 0.68% |
| 2024-02-29 | 14.92 | 15.49 | 0.73 | 4.95% | 14.68 | 15.53 | 32792 | 4939.78 | 1.10% |
| 2024-02-28 | 15.85 | 14.76 | -1.22 | -7.63% | 14.72 | 16.01 | 43515 | 6726.53 | 1.45% |
| 2024-02-27 | 15.92 | 15.98 | 0.00 | 0.00% | 15.61 | 16.10 | 44275 | 7013.26 | 1.48% |
| 2024-02-26 | 15.62 | 15.98 | 0.45 | 2.90% | 15.47 | 16.30 | 40406 | 6429.44 | 1.35% |
| 2024-02-23 | 15.50 | 15.53 | 0.04 | 0.26% | 15.24 | 15.61 | 19334 | 2995.13 | 0.65% |
| 2024-02-22 | 14.94 | 15.49 | 0.50 | 3.34% | 14.67 | 15.65 | 36027 | 5532.51 | 1.20% |
| 2024-02-21 | 15.05 | 14.99 | -0.13 | -0.86% | 14.81 | 15.33 | 26594 | 4031.99 | 0.89% |
| 2024-02-20 | 14.91 | 15.12 | -0.08 | -0.53% | 14.69 | 15.21 | 20444 | 3050.42 | 0.68% |
| 2024-02-19 | 15.77 | 15.20 | 0.20 | 1.33% | 14.77 | 15.77 | 37090 | 5609.10 | 1.24% |
| 2024-02-08 | 14.20 | 15.00 | 1.03 | 7.37% | 13.82 | 15.11 | 38989 | 5670.49 | 1.30% |
| 2024-02-07 | 13.68 | 13.97 | 0.31 | 2.27% | 13.27 | 14.23 | 38701 | 5383.81 | 1.29% |
| 2024-02-06 | 12.85 | 13.66 | 0.78 | 6.06% | 12.01 | 13.66 | 48969 | 6340.64 | 1.64% |
| 2024-02-05 | 13.40 | 12.88 | -0.52 | -3.88% | 12.06 | 13.40 | 74773 | 9434.62 | 2.50% |
| 2024-02-02 | 13.74 | 13.40 | -0.15 | -1.11% | 12.50 | 14.20 | 66244 | 8928.52 | 2.21% |
| 2024-02-01 | 13.70 | 13.55 | -0.46 | -3.28% | 13.33 | 14.06 | 43181 | 5880.58 | 1.44% |
| 2024-01-31 | 14.16 | 14.01 | -0.35 | -2.44% | 13.68 | 14.71 | 51059 | 7175.98 | 1.71% |
| 2024-01-30 | 14.87 | 14.36 | -0.52 | -3.49% | 14.32 | 14.90 | 26761 | 3908.16 | 0.89% |