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 | 14.83 | 14.40 | -0.41 | -2.77% | 14.32 | 14.95 | 81934 | 11898.79 | 2.88% |
| 2024-05-09 | 14.73 | 14.81 | 0.09 | 0.61% | 14.72 | 14.94 | 59992 | 8905.65 | 2.11% |
| 2024-05-08 | 15.23 | 14.72 | -0.62 | -4.04% | 14.70 | 15.23 | 106979 | 15926.05 | 3.76% |
| 2024-05-07 | 15.44 | 15.34 | -0.03 | -0.20% | 15.30 | 15.65 | 97902 | 15118.23 | 3.44% |
| 2024-05-06 | 15.29 | 15.37 | 0.25 | 1.65% | 15.29 | 15.75 | 114214 | 17661.02 | 4.01% |
| 2024-04-30 | 15.39 | 15.12 | -0.22 | -1.43% | 14.94 | 15.39 | 123959 | 18769.00 | 4.36% |
| 2024-04-29 | 15.23 | 15.70 | -0.30 | -1.88% | 14.90 | 15.72 | 228489 | 35018.74 | 8.03% |
| 2024-04-26 | 15.63 | 16.00 | 0.41 | 2.63% | 15.60 | 16.14 | 104436 | 16614.08 | 3.67% |
| 2024-04-25 | 15.67 | 15.59 | -0.19 | -1.20% | 15.50 | 15.82 | 69942 | 10946.03 | 2.46% |
| 2024-04-24 | 15.35 | 15.78 | 0.45 | 2.94% | 15.35 | 15.80 | 88627 | 13829.13 | 3.12% |
| 2024-04-23 | 15.33 | 15.33 | 0.13 | 0.86% | 15.31 | 15.62 | 68864 | 10637.58 | 2.42% |
| 2024-04-22 | 15.14 | 15.20 | -0.12 | -0.78% | 14.80 | 15.34 | 61521 | 9309.14 | 2.16% |
| 2024-04-19 | 15.40 | 15.32 | -0.15 | -0.97% | 15.22 | 15.64 | 80507 | 12366.30 | 2.83% |
| 2024-04-18 | 15.46 | 15.47 | 0.01 | 0.06% | 15.25 | 15.94 | 111399 | 17430.45 | 3.92% |
| 2024-04-17 | 14.62 | 15.46 | 1.07 | 7.44% | 14.62 | 15.50 | 129662 | 19675.73 | 4.56% |
| 2024-04-16 | 15.00 | 14.39 | -0.84 | -5.52% | 14.30 | 15.21 | 133927 | 19574.92 | 4.71% |
| 2024-04-15 | 15.45 | 15.23 | -0.14 | -0.91% | 14.98 | 15.65 | 107249 | 16393.98 | 3.77% |
| 2024-04-12 | 15.58 | 15.37 | -0.17 | -1.09% | 15.35 | 15.69 | 57570 | 8919.88 | 2.02% |
| 2024-04-11 | 15.08 | 15.54 | 0.37 | 2.44% | 15.00 | 15.84 | 107347 | 16692.08 | 3.77% |
| 2024-04-10 | 15.88 | 15.17 | -0.78 | -4.89% | 15.00 | 15.95 | 138080 | 21183.38 | 4.85% |
| 2024-04-09 | 15.89 | 15.95 | 0.06 | 0.38% | 15.81 | 16.18 | 77762 | 12395.01 | 2.73% |
| 2024-04-08 | 16.71 | 15.89 | -0.82 | -4.91% | 15.85 | 16.72 | 136049 | 21931.62 | 4.78% |
| 2024-04-03 | 17.30 | 16.71 | -0.54 | -3.13% | 16.60 | 17.30 | 110005 | 18528.79 | 3.87% |
| 2024-04-02 | 17.58 | 17.25 | -0.34 | -1.93% | 17.10 | 17.58 | 133364 | 23037.23 | 4.69% |
| 2024-04-01 | 17.33 | 17.59 | 0.24 | 1.38% | 17.16 | 17.65 | 162864 | 28494.23 | 5.72% |
| 2024-03-29 | 16.79 | 17.35 | 0.52 | 3.09% | 16.69 | 17.36 | 139145 | 23811.03 | 4.89% |
| 2024-03-28 | 16.40 | 16.83 | 0.43 | 2.62% | 16.35 | 17.10 | 148725 | 25015.20 | 5.23% |
| 2024-03-27 | 17.38 | 16.40 | -1.06 | -6.07% | 16.40 | 17.47 | 167596 | 28333.09 | 5.89% |
| 2024-03-26 | 17.20 | 17.46 | 0.23 | 1.33% | 16.68 | 17.46 | 174595 | 29905.75 | 6.14% |
| 2024-03-25 | 18.01 | 17.23 | -0.96 | -5.28% | 17.22 | 18.06 | 241251 | 42642.38 | 8.48% |
| 2024-03-22 | 17.64 | 18.19 | 0.55 | 3.12% | 17.30 | 18.31 | 296646 | 52999.85 | 10.43% |
| 2024-03-21 | 17.56 | 17.64 | 0.22 | 1.26% | 17.43 | 17.95 | 218575 | 38578.07 | 7.68% |
| 2024-03-20 | 17.06 | 17.42 | 0.30 | 1.75% | 17.02 | 17.44 | 158540 | 27358.95 | 5.57% |
| 2024-03-19 | 16.98 | 17.12 | 0.02 | 0.12% | 16.93 | 17.30 | 177961 | 30536.91 | 6.26% |
| 2024-03-18 | 16.37 | 17.10 | 0.83 | 5.10% | 16.22 | 17.38 | 263594 | 44473.43 | 9.27% |
| 2024-03-15 | 16.12 | 16.27 | 0.10 | 0.62% | 15.99 | 16.28 | 84953 | 13695.89 | 2.99% |
| 2024-03-14 | 16.40 | 16.17 | -0.39 | -2.36% | 15.96 | 16.61 | 126994 | 20640.36 | 4.46% |
| 2024-03-13 | 16.45 | 16.56 | 0.12 | 0.73% | 16.29 | 16.73 | 149237 | 24625.63 | 5.25% |
| 2024-03-12 | 16.13 | 16.44 | 0.33 | 2.05% | 16.08 | 16.46 | 156709 | 25534.35 | 5.51% |
| 2024-03-11 | 15.87 | 16.11 | 0.13 | 0.81% | 15.83 | 16.11 | 124412 | 19894.51 | 4.37% |
| 2024-03-08 | 15.62 | 15.98 | 0.31 | 1.98% | 15.59 | 16.02 | 111190 | 17629.38 | 3.91% |
| 2024-03-07 | 15.99 | 15.67 | -0.17 | -1.07% | 15.54 | 16.12 | 144261 | 22831.29 | 5.07% |
| 2024-03-06 | 15.80 | 15.84 | -0.11 | -0.69% | 15.51 | 16.08 | 116327 | 18383.11 | 4.09% |
| 2024-03-05 | 16.18 | 15.95 | -0.51 | -3.10% | 15.83 | 16.28 | 134237 | 21550.41 | 4.72% |
| 2024-03-04 | 16.62 | 16.46 | -0.16 | -0.96% | 15.88 | 16.78 | 131807 | 21405.61 | 4.63% |
| 2024-03-01 | 16.09 | 16.62 | 0.53 | 3.29% | 16.01 | 16.62 | 140825 | 22992.95 | 4.95% |
| 2024-02-29 | 15.32 | 16.09 | 0.79 | 5.16% | 15.32 | 16.10 | 130815 | 20721.73 | 4.60% |
| 2024-02-28 | 16.80 | 15.30 | -1.38 | -8.27% | 15.21 | 17.01 | 207229 | 33662.86 | 7.28% |
| 2024-02-27 | 15.94 | 16.68 | 0.66 | 4.12% | 15.76 | 16.68 | 137137 | 22349.94 | 4.82% |
| 2024-02-26 | 16.01 | 16.02 | -0.03 | -0.19% | 15.78 | 16.21 | 166479 | 26604.87 | 5.85% |
| 2024-02-23 | 15.90 | 16.05 | 0.20 | 1.26% | 15.58 | 16.10 | 164214 | 26037.87 | 5.77% |
| 2024-02-22 | 15.27 | 15.85 | 0.63 | 4.14% | 15.26 | 16.12 | 179527 | 28319.12 | 6.31% |
| 2024-02-21 | 14.80 | 15.22 | 0.18 | 1.20% | 14.73 | 15.66 | 203803 | 31245.41 | 7.16% |
| 2024-02-20 | 14.99 | 15.04 | -0.07 | -0.46% | 14.67 | 15.08 | 154382 | 22968.71 | 5.43% |
| 2024-02-19 | 14.99 | 15.11 | 0.81 | 5.66% | 14.52 | 15.18 | 237465 | 35349.98 | 8.35% |
| 2024-02-08 | 13.30 | 14.30 | 1.28 | 9.83% | 12.66 | 14.32 | 261376 | 35280.52 | 9.19% |
| 2024-02-07 | 13.41 | 13.02 | -0.29 | -2.18% | 12.83 | 13.67 | 189478 | 25122.14 | 6.66% |
| 2024-02-06 | 12.40 | 13.31 | 0.91 | 7.34% | 11.81 | 13.63 | 198765 | 25274.65 | 6.99% |
| 2024-02-05 | 13.55 | 12.40 | -1.38 | -10.01% | 12.40 | 13.76 | 173951 | 22110.38 | 6.11% |
| 2024-02-02 | 14.48 | 13.78 | -0.71 | -4.90% | 13.16 | 14.88 | 142930 | 20089.67 | 5.02% |
| 2024-02-01 | 14.57 | 14.49 | -0.08 | -0.55% | 14.18 | 14.90 | 119261 | 17328.24 | 4.19% |