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 | 15.45 | 15.15 | -0.34 | -2.19% | 15.01 | 15.60 | 105962 | 16079.30 | 1.26% |
| 2024-05-09 | 15.40 | 15.49 | 0.00 | 0.00% | 15.40 | 15.72 | 94777 | 14757.28 | 1.13% |
| 2024-05-08 | 15.95 | 15.49 | -0.51 | -3.19% | 15.46 | 15.97 | 113483 | 17744.04 | 1.35% |
| 2024-05-07 | 15.73 | 16.00 | 0.20 | 1.27% | 15.67 | 16.26 | 154520 | 24728.89 | 1.84% |
| 2024-05-06 | 15.65 | 15.80 | 0.44 | 2.86% | 15.64 | 16.04 | 144252 | 22848.85 | 1.71% |
| 2024-04-30 | 15.66 | 15.36 | -0.56 | -3.52% | 15.30 | 15.90 | 167357 | 26045.25 | 1.99% |
| 2024-04-29 | 16.00 | 15.92 | 0.62 | 4.05% | 15.77 | 16.34 | 284773 | 45521.91 | 3.38% |
| 2024-04-26 | 14.52 | 15.30 | 0.75 | 5.15% | 14.50 | 15.33 | 180501 | 27154.49 | 2.15% |
| 2024-04-25 | 14.84 | 14.55 | -0.45 | -3.00% | 14.14 | 14.87 | 169572 | 24660.90 | 2.02% |
| 2024-04-24 | 14.90 | 15.00 | 0.09 | 0.60% | 14.79 | 15.17 | 154242 | 23089.73 | 1.83% |
| 2024-04-23 | 14.73 | 14.91 | 0.19 | 1.29% | 14.62 | 15.23 | 146428 | 21885.07 | 1.74% |
| 2024-04-22 | 14.81 | 14.72 | -0.22 | -1.47% | 14.57 | 14.95 | 73841 | 10900.61 | 0.88% |
| 2024-04-19 | 14.95 | 14.94 | -0.10 | -0.66% | 14.69 | 15.16 | 109919 | 16389.37 | 1.31% |
| 2024-04-18 | 14.70 | 15.04 | 0.30 | 2.04% | 14.44 | 15.56 | 177524 | 26724.13 | 2.11% |
| 2024-04-17 | 14.26 | 14.74 | 0.71 | 5.06% | 14.24 | 14.82 | 137344 | 20035.12 | 1.63% |
| 2024-04-16 | 14.75 | 14.03 | -0.85 | -5.71% | 14.00 | 15.06 | 164134 | 23666.36 | 1.95% |
| 2024-04-15 | 15.10 | 14.88 | -0.20 | -1.33% | 14.60 | 15.28 | 129470 | 19370.96 | 1.54% |
| 2024-04-12 | 15.25 | 15.08 | -0.15 | -0.98% | 15.04 | 15.43 | 95784 | 14587.95 | 1.14% |
| 2024-04-11 | 15.23 | 15.23 | -0.14 | -0.91% | 15.15 | 15.46 | 119009 | 18199.09 | 1.41% |
| 2024-04-10 | 15.70 | 15.37 | -0.32 | -2.04% | 15.21 | 15.76 | 114269 | 17602.39 | 1.36% |
| 2024-04-09 | 15.50 | 15.69 | 0.21 | 1.36% | 15.49 | 15.83 | 104204 | 16315.28 | 1.24% |
| 2024-04-08 | 15.37 | 15.48 | -0.18 | -1.15% | 15.28 | 15.83 | 142227 | 22138.95 | 1.69% |
| 2024-04-03 | 15.80 | 15.66 | -0.34 | -2.13% | 15.48 | 15.94 | 183514 | 28766.60 | 2.18% |
| 2024-04-02 | 16.71 | 16.00 | -0.74 | -4.42% | 15.83 | 16.71 | 266832 | 43079.46 | 3.17% |
| 2024-04-01 | 16.50 | 16.74 | 0.36 | 2.20% | 16.40 | 16.84 | 253508 | 42285.18 | 3.01% |
| 2024-03-29 | 16.60 | 16.38 | -0.35 | -2.09% | 15.91 | 16.62 | 234159 | 38109.78 | 2.78% |
| 2024-03-28 | 16.20 | 16.73 | 0.39 | 2.39% | 16.01 | 17.04 | 320957 | 53203.23 | 3.81% |
| 2024-03-27 | 16.38 | 16.34 | -0.26 | -1.57% | 16.19 | 17.05 | 286475 | 47615.95 | 3.40% |
| 2024-03-26 | 16.35 | 16.60 | 0.15 | 0.91% | 16.18 | 16.76 | 261676 | 43084.91 | 3.11% |
| 2024-03-25 | 16.82 | 16.45 | -0.41 | -2.43% | 16.34 | 17.27 | 318889 | 53779.68 | 3.79% |
| 2024-03-22 | 17.76 | 16.86 | -0.82 | -4.64% | 16.63 | 17.86 | 435418 | 74250.05 | 5.17% |
| 2024-03-21 | 18.55 | 17.68 | -0.82 | -4.43% | 17.63 | 18.55 | 383367 | 68558.49 | 4.56% |
| 2024-03-20 | 18.61 | 18.50 | -0.41 | -2.17% | 18.10 | 18.87 | 344628 | 63678.06 | 4.10% |
| 2024-03-19 | 19.00 | 18.91 | -0.51 | -2.63% | 18.60 | 19.26 | 365748 | 69085.84 | 4.35% |
| 2024-03-18 | 18.30 | 19.42 | 1.58 | 8.86% | 17.84 | 19.61 | 530801 | 100040.16 | 6.31% |
| 2024-03-15 | 16.74 | 17.84 | 1.00 | 5.94% | 16.65 | 17.98 | 503323 | 87714.42 | 5.98% |
| 2024-03-14 | 17.28 | 16.84 | -0.42 | -2.43% | 16.50 | 18.11 | 588130 | 100493.23 | 6.99% |
| 2024-03-13 | 15.74 | 17.26 | 1.57 | 10.01% | 15.55 | 17.26 | 453563 | 75762.50 | 5.39% |
| 2024-03-12 | 15.37 | 15.69 | 0.32 | 2.08% | 15.26 | 16.16 | 240327 | 37754.57 | 2.86% |
| 2024-03-11 | 15.06 | 15.37 | 0.39 | 2.60% | 15.06 | 15.80 | 240819 | 37207.12 | 2.86% |
| 2024-03-08 | 14.95 | 14.98 | 0.28 | 1.90% | 14.62 | 15.15 | 147810 | 21928.40 | 1.76% |
| 2024-03-07 | 15.53 | 14.70 | 0.21 | 1.45% | 14.69 | 15.57 | 309434 | 46947.81 | 3.68% |
| 2024-03-06 | 13.70 | 14.49 | 0.64 | 4.62% | 13.63 | 14.90 | 226869 | 32537.42 | 2.70% |
| 2024-03-05 | 14.05 | 13.85 | -0.34 | -2.40% | 13.74 | 14.20 | 127303 | 17765.05 | 1.51% |
| 2024-03-04 | 14.30 | 14.19 | -0.18 | -1.25% | 13.99 | 14.39 | 112217 | 15907.24 | 1.33% |
| 2024-03-01 | 14.13 | 14.37 | 0.20 | 1.41% | 14.11 | 14.51 | 123017 | 17638.04 | 1.46% |
| 2024-02-29 | 13.43 | 14.17 | 0.52 | 3.81% | 13.43 | 14.18 | 116698 | 16360.75 | 1.39% |
| 2024-02-28 | 14.33 | 13.65 | -0.78 | -5.41% | 13.64 | 14.41 | 169009 | 23757.24 | 2.01% |
| 2024-02-27 | 13.79 | 14.43 | 0.49 | 3.52% | 13.76 | 14.49 | 171055 | 24334.63 | 2.03% |
| 2024-02-26 | 13.96 | 13.94 | 0.50 | 3.72% | 13.71 | 14.24 | 176264 | 24547.46 | 2.09% |
| 2024-02-23 | 13.19 | 13.44 | 0.22 | 1.66% | 13.04 | 13.52 | 96864 | 12851.75 | 1.15% |
| 2024-02-22 | 13.11 | 13.22 | 0.04 | 0.30% | 13.00 | 13.33 | 75629 | 9958.60 | 0.90% |
| 2024-02-21 | 12.67 | 13.18 | 0.32 | 2.49% | 12.61 | 13.60 | 134761 | 17837.96 | 1.60% |
| 2024-02-20 | 12.87 | 12.86 | -0.04 | -0.31% | 12.58 | 12.91 | 79090 | 10059.85 | 0.94% |
| 2024-02-19 | 12.75 | 12.90 | 0.42 | 3.37% | 12.58 | 13.25 | 136889 | 17706.41 | 1.63% |
| 2024-02-08 | 12.32 | 12.48 | 0.25 | 2.04% | 12.31 | 13.14 | 145487 | 18588.39 | 1.73% |
| 2024-02-07 | 11.57 | 12.23 | 0.66 | 5.70% | 11.57 | 12.35 | 120581 | 14628.17 | 1.43% |
| 2024-02-06 | 10.62 | 11.57 | 0.97 | 9.15% | 10.36 | 11.66 | 147543 | 16509.57 | 1.75% |
| 2024-02-05 | 11.15 | 10.60 | -0.74 | -6.53% | 10.52 | 11.34 | 126934 | 13818.20 | 1.51% |