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 | 16.06 | 16.00 | 0.06 | 0.38% | 15.93 | 16.70 | 141482 | 23151.51 | 4.42% |
| 2024-05-09 | 15.89 | 15.94 | 0.05 | 0.31% | 15.88 | 16.15 | 63045 | 10080.62 | 1.97% |
| 2024-05-08 | 16.60 | 15.89 | -0.72 | -4.33% | 15.83 | 16.60 | 110772 | 17813.31 | 3.46% |
| 2024-05-07 | 16.10 | 16.61 | 0.48 | 2.98% | 15.84 | 16.85 | 188272 | 30812.70 | 5.88% |
| 2024-05-06 | 14.80 | 16.13 | 1.47 | 10.03% | 14.73 | 16.13 | 117571 | 18250.88 | 3.67% |
| 2024-04-30 | 14.98 | 14.66 | -0.22 | -1.48% | 14.64 | 15.08 | 42915 | 6340.50 | 1.34% |
| 2024-04-29 | 13.57 | 14.88 | 0.86 | 6.13% | 13.50 | 15.32 | 127327 | 18643.99 | 3.98% |
| 2024-04-26 | 14.08 | 14.02 | -0.06 | -0.43% | 13.92 | 14.16 | 47101 | 6607.21 | 1.47% |
| 2024-04-25 | 13.68 | 14.08 | 0.33 | 2.40% | 13.65 | 14.17 | 42151 | 5897.86 | 1.32% |
| 2024-04-24 | 13.70 | 13.75 | 0.19 | 1.40% | 13.42 | 13.90 | 43737 | 5965.44 | 1.37% |
| 2024-04-23 | 13.41 | 13.56 | 0.10 | 0.74% | 13.32 | 13.64 | 33879 | 4570.89 | 1.06% |
| 2024-04-22 | 13.41 | 13.46 | 0.14 | 1.05% | 13.06 | 13.78 | 44395 | 6002.81 | 1.39% |
| 2024-04-19 | 13.76 | 13.32 | -0.48 | -3.48% | 13.24 | 13.93 | 60984 | 8243.30 | 1.91% |
| 2024-04-18 | 14.16 | 13.80 | -0.35 | -2.47% | 13.78 | 14.20 | 48748 | 6783.92 | 1.52% |
| 2024-04-17 | 13.60 | 14.15 | 0.81 | 6.07% | 13.60 | 14.16 | 57453 | 8029.61 | 1.80% |
| 2024-04-16 | 14.68 | 13.34 | -1.39 | -9.44% | 13.33 | 14.85 | 99844 | 13814.98 | 3.12% |
| 2024-04-15 | 15.36 | 14.73 | -0.71 | -4.60% | 14.58 | 15.50 | 83768 | 12522.92 | 2.62% |
| 2024-04-12 | 15.57 | 15.44 | -0.21 | -1.34% | 15.42 | 15.81 | 53910 | 8413.45 | 1.68% |
| 2024-04-11 | 15.30 | 15.65 | 0.14 | 0.90% | 15.27 | 16.04 | 95927 | 15163.02 | 3.00% |
| 2024-04-10 | 15.33 | 15.51 | 0.00 | 0.00% | 15.18 | 15.60 | 91988 | 14128.46 | 2.87% |
| 2024-04-09 | 14.56 | 15.51 | 0.74 | 5.01% | 14.50 | 15.80 | 120474 | 18269.53 | 3.76% |
| 2024-04-08 | 14.40 | 14.77 | 0.56 | 3.94% | 14.35 | 14.87 | 107491 | 15703.70 | 3.36% |
| 2024-04-03 | 14.11 | 14.21 | 0.08 | 0.57% | 13.85 | 14.25 | 51458 | 7229.44 | 1.61% |
| 2024-04-02 | 14.15 | 14.13 | 0.04 | 0.28% | 13.95 | 14.20 | 55308 | 7788.68 | 1.73% |
| 2024-04-01 | 13.92 | 14.09 | 0.21 | 1.51% | 13.92 | 14.29 | 85393 | 12041.12 | 2.67% |
| 2024-03-29 | 13.91 | 13.88 | -0.12 | -0.86% | 13.74 | 14.08 | 42871 | 5944.74 | 1.34% |
| 2024-03-28 | 13.81 | 14.00 | 0.19 | 1.38% | 13.80 | 14.24 | 33254 | 4651.72 | 1.04% |
| 2024-03-27 | 14.30 | 13.81 | -0.45 | -3.16% | 13.80 | 14.38 | 26775 | 3771.88 | 0.84% |
| 2024-03-26 | 14.35 | 14.26 | -0.09 | -0.63% | 13.98 | 14.49 | 41491 | 5900.58 | 1.30% |
| 2024-03-25 | 14.74 | 14.35 | -0.54 | -3.63% | 14.31 | 14.89 | 45849 | 6706.10 | 1.43% |
| 2024-03-22 | 15.61 | 14.89 | -0.71 | -4.55% | 14.83 | 15.61 | 48253 | 7289.92 | 1.51% |
| 2024-03-21 | 15.91 | 15.60 | -0.26 | -1.64% | 15.46 | 15.95 | 32979 | 5165.02 | 1.03% |
| 2024-03-20 | 15.87 | 15.86 | 0.02 | 0.13% | 15.70 | 15.91 | 20806 | 3288.20 | 0.65% |
| 2024-03-19 | 15.81 | 15.84 | -0.06 | -0.38% | 15.81 | 16.02 | 19905 | 3162.67 | 0.62% |
| 2024-03-18 | 15.90 | 15.90 | 0.10 | 0.63% | 15.62 | 15.98 | 31075 | 4902.71 | 0.97% |
| 2024-03-15 | 15.52 | 15.80 | 0.23 | 1.48% | 15.39 | 15.83 | 22267 | 3478.24 | 0.70% |
| 2024-03-14 | 15.92 | 15.57 | -0.31 | -1.95% | 15.47 | 16.03 | 33443 | 5256.90 | 1.05% |
| 2024-03-13 | 16.04 | 15.88 | -0.20 | -1.24% | 15.80 | 16.17 | 27439 | 4367.94 | 0.86% |
| 2024-03-12 | 15.57 | 16.08 | 0.62 | 4.01% | 15.53 | 16.12 | 47204 | 7473.26 | 1.48% |
| 2024-03-11 | 15.38 | 15.46 | 0.09 | 0.59% | 15.31 | 15.52 | 26214 | 4044.05 | 0.82% |
| 2024-03-08 | 15.50 | 15.37 | -0.13 | -0.84% | 15.32 | 15.67 | 20993 | 3234.28 | 0.66% |
| 2024-03-07 | 15.60 | 15.50 | -0.16 | -1.02% | 15.45 | 15.87 | 20725 | 3243.74 | 0.65% |
| 2024-03-06 | 15.33 | 15.66 | 0.23 | 1.49% | 15.33 | 15.86 | 25003 | 3901.66 | 0.78% |
| 2024-03-05 | 15.60 | 15.43 | -0.20 | -1.28% | 15.25 | 15.64 | 32230 | 4976.53 | 1.01% |
| 2024-03-04 | 15.94 | 15.63 | -0.37 | -2.31% | 15.21 | 16.15 | 50629 | 7867.26 | 1.58% |
| 2024-03-01 | 16.05 | 16.00 | -0.13 | -0.81% | 15.77 | 16.19 | 35976 | 5746.04 | 1.12% |
| 2024-02-29 | 15.67 | 16.13 | 0.22 | 1.38% | 15.61 | 16.30 | 62762 | 10021.03 | 1.96% |
| 2024-02-28 | 17.28 | 15.91 | -0.83 | -4.96% | 15.72 | 18.15 | 76291 | 13104.84 | 2.38% |
| 2024-02-27 | 16.56 | 16.74 | 0.08 | 0.48% | 16.38 | 16.76 | 27104 | 4496.24 | 0.85% |
| 2024-02-26 | 16.22 | 16.66 | 0.47 | 2.90% | 16.05 | 16.87 | 35868 | 5930.12 | 1.12% |
| 2024-02-23 | 15.85 | 16.19 | 0.42 | 2.66% | 15.72 | 16.22 | 29639 | 4734.60 | 0.93% |
| 2024-02-22 | 15.63 | 15.77 | 0.25 | 1.61% | 15.54 | 15.85 | 19246 | 3023.61 | 0.60% |
| 2024-02-21 | 15.50 | 15.52 | -0.23 | -1.46% | 15.46 | 16.00 | 31877 | 5033.48 | 1.00% |
| 2024-02-20 | 15.83 | 15.75 | -0.25 | -1.56% | 15.36 | 15.98 | 30432 | 4747.54 | 0.95% |
| 2024-02-19 | 15.14 | 16.00 | 0.90 | 5.96% | 15.14 | 16.29 | 41282 | 6519.87 | 1.29% |
| 2024-02-08 | 14.36 | 15.10 | 0.89 | 6.26% | 14.36 | 15.49 | 53908 | 8060.37 | 1.68% |
| 2024-02-07 | 13.92 | 14.21 | 0.08 | 0.57% | 13.58 | 15.13 | 57681 | 8384.89 | 1.80% |
| 2024-02-06 | 12.79 | 14.13 | 1.16 | 8.94% | 12.42 | 14.25 | 67678 | 9008.41 | 2.12% |
| 2024-02-05 | 14.00 | 12.97 | -1.32 | -9.24% | 12.86 | 14.18 | 53911 | 7142.40 | 1.68% |
| 2024-02-02 | 14.73 | 14.29 | -0.51 | -3.45% | 13.80 | 15.21 | 41353 | 5938.68 | 1.29% |
| 2024-02-01 | 14.82 | 14.80 | -0.07 | -0.47% | 14.08 | 15.33 | 49493 | 7281.24 | 1.55% |
| 2024-01-31 | 15.89 | 14.87 | -0.92 | -5.83% | 14.84 | 15.89 | 47096 | 7155.50 | 1.47% |