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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-08 | 15.71 | 15.34 | -0.44 | -2.79% | 15.31 | 15.71 | 32579 | 5030.38 | 1.72% |
| 2024-05-07 | 15.89 | 15.78 | -0.12 | -0.75% | 15.74 | 16.03 | 40910 | 6481.15 | 2.16% |
| 2024-05-06 | 15.45 | 15.90 | 0.48 | 3.11% | 15.45 | 15.90 | 42237 | 6666.06 | 2.23% |
| 2024-04-30 | 15.45 | 15.42 | -0.05 | -0.32% | 15.25 | 15.57 | 40110 | 6174.13 | 2.12% |
| 2024-04-29 | 15.02 | 15.47 | 0.36 | 2.38% | 14.96 | 15.49 | 46658 | 7162.45 | 2.47% |
| 2024-04-26 | 14.89 | 15.11 | 0.08 | 0.53% | 14.81 | 15.22 | 42844 | 6454.06 | 2.27% |
| 2024-04-25 | 14.77 | 15.03 | 0.18 | 1.21% | 14.66 | 15.23 | 60796 | 9153.80 | 3.21% |
| 2024-04-24 | 14.70 | 14.85 | 0.15 | 1.02% | 14.55 | 15.00 | 40066 | 5933.71 | 2.12% |
| 2024-04-23 | 14.64 | 14.70 | 0.08 | 0.55% | 14.50 | 14.87 | 34927 | 5131.91 | 1.85% |
| 2024-04-22 | 15.12 | 14.62 | -0.59 | -3.88% | 14.50 | 15.17 | 55208 | 8154.35 | 2.92% |
| 2024-04-19 | 15.49 | 15.21 | -0.04 | -0.26% | 15.14 | 15.89 | 75051 | 11584.68 | 3.97% |
| 2024-04-18 | 15.80 | 15.25 | -0.23 | -1.49% | 15.07 | 15.80 | 78203 | 11992.96 | 4.13% |
| 2024-04-17 | 14.70 | 15.48 | 1.41 | 10.02% | 14.50 | 15.48 | 111650 | 16914.57 | 5.90% |
| 2024-04-16 | 14.80 | 14.07 | -1.56 | -9.98% | 14.07 | 15.07 | 112672 | 16099.87 | 5.96% |
| 2024-04-15 | 16.39 | 15.63 | -1.74 | -10.02% | 15.63 | 16.94 | 132482 | 21211.31 | 7.00% |
| 2024-04-12 | 17.95 | 17.37 | -1.93 | -10.00% | 17.37 | 18.55 | 173190 | 30950.77 | 9.16% |
| 2024-04-11 | 20.36 | 19.30 | 0.79 | 4.27% | 18.55 | 20.36 | 331100 | 65318.38 | 17.50% |
| 2024-04-10 | 18.51 | 18.51 | 1.68 | 9.98% | 18.51 | 18.51 | 42308 | 7831.29 | 2.24% |
| 2024-04-09 | 15.65 | 16.83 | 0.92 | 5.78% | 15.60 | 17.50 | 108045 | 17862.40 | 5.71% |
| 2024-04-08 | 16.33 | 15.91 | -0.32 | -1.97% | 15.88 | 16.68 | 81075 | 13298.55 | 4.29% |
| 2024-04-03 | 16.15 | 16.23 | 0.19 | 1.18% | 16.05 | 16.40 | 63252 | 10256.97 | 3.34% |
| 2024-04-02 | 16.27 | 16.04 | -0.22 | -1.35% | 15.95 | 16.41 | 52780 | 8495.79 | 2.79% |
| 2024-04-01 | 16.19 | 16.26 | 0.08 | 0.49% | 16.03 | 16.47 | 69356 | 11277.79 | 3.67% |
| 2024-03-29 | 16.74 | 16.18 | -0.50 | -3.00% | 16.12 | 16.74 | 87108 | 14217.19 | 4.61% |
| 2024-03-28 | 15.51 | 16.68 | 0.97 | 6.17% | 15.19 | 16.90 | 137216 | 21965.00 | 7.25% |
| 2024-03-27 | 15.19 | 15.71 | 0.51 | 3.36% | 15.15 | 16.72 | 116016 | 18735.63 | 6.13% |
| 2024-03-26 | 15.06 | 15.20 | 0.14 | 0.93% | 14.68 | 15.26 | 36430 | 5478.04 | 1.93% |
| 2024-03-25 | 15.61 | 15.06 | -0.61 | -3.89% | 15.00 | 15.68 | 37323 | 5713.33 | 1.97% |
| 2024-03-22 | 15.97 | 15.67 | -0.35 | -2.18% | 15.46 | 16.04 | 36215 | 5677.33 | 1.91% |
| 2024-03-21 | 16.14 | 16.02 | 0.07 | 0.44% | 15.83 | 16.26 | 32561 | 5214.04 | 1.72% |
| 2024-03-20 | 15.72 | 15.95 | 0.18 | 1.14% | 15.71 | 15.96 | 26102 | 4145.66 | 1.38% |
| 2024-03-19 | 15.72 | 15.77 | 0.00 | 0.00% | 15.62 | 16.06 | 33226 | 5265.98 | 1.76% |
| 2024-03-18 | 15.70 | 15.77 | 0.24 | 1.55% | 15.55 | 15.86 | 44192 | 6919.45 | 2.34% |
| 2024-03-15 | 15.07 | 15.53 | 0.39 | 2.58% | 14.96 | 15.54 | 39166 | 6000.88 | 2.07% |
| 2024-03-14 | 15.30 | 15.14 | -0.13 | -0.85% | 14.91 | 15.50 | 33780 | 5138.02 | 1.79% |
| 2024-03-13 | 15.13 | 15.27 | 0.22 | 1.46% | 14.97 | 15.36 | 39364 | 5974.66 | 2.08% |
| 2024-03-12 | 14.94 | 15.05 | 0.11 | 0.74% | 14.86 | 15.19 | 34030 | 5109.01 | 1.80% |
| 2024-03-11 | 14.50 | 14.94 | 0.37 | 2.54% | 14.50 | 15.00 | 34170 | 5067.31 | 1.81% |
| 2024-03-08 | 14.70 | 14.57 | -0.13 | -0.88% | 14.30 | 14.83 | 26441 | 3834.65 | 1.40% |
| 2024-03-07 | 14.56 | 14.70 | 0.17 | 1.17% | 14.53 | 15.07 | 46556 | 6901.87 | 2.46% |
| 2024-03-06 | 14.35 | 14.53 | 0.15 | 1.04% | 14.18 | 14.65 | 29430 | 4239.76 | 1.56% |
| 2024-03-05 | 14.47 | 14.38 | -0.18 | -1.24% | 14.21 | 14.56 | 29612 | 4259.08 | 1.57% |
| 2024-03-04 | 14.78 | 14.56 | -0.11 | -0.75% | 14.27 | 14.91 | 31271 | 4539.88 | 1.65% |
| 2024-03-01 | 14.53 | 14.67 | 0.12 | 0.82% | 14.40 | 14.75 | 44493 | 6508.98 | 2.35% |
| 2024-02-29 | 13.93 | 14.55 | 0.64 | 4.60% | 13.93 | 15.01 | 55159 | 8008.10 | 2.92% |
| 2024-02-28 | 15.08 | 13.91 | -1.23 | -8.12% | 13.88 | 15.38 | 71287 | 10509.03 | 3.77% |
| 2024-02-27 | 14.66 | 15.14 | 0.71 | 4.92% | 14.53 | 15.30 | 57866 | 8621.47 | 3.06% |
| 2024-02-26 | 14.50 | 14.43 | 0.19 | 1.33% | 14.23 | 14.72 | 48640 | 7029.60 | 2.57% |
| 2024-02-23 | 13.90 | 14.24 | 0.35 | 2.52% | 13.74 | 14.29 | 42695 | 5994.78 | 2.26% |
| 2024-02-22 | 13.48 | 13.89 | 0.35 | 2.58% | 13.40 | 13.89 | 35988 | 4942.56 | 1.90% |
| 2024-02-21 | 13.41 | 13.54 | 0.08 | 0.59% | 13.21 | 14.05 | 48932 | 6724.92 | 2.59% |
| 2024-02-20 | 13.33 | 13.46 | 0.07 | 0.52% | 13.07 | 13.46 | 33772 | 4490.46 | 1.79% |
| 2024-02-19 | 12.90 | 13.39 | 0.54 | 4.20% | 12.90 | 13.99 | 63983 | 8593.32 | 3.38% |
| 2024-02-08 | 11.73 | 12.85 | 1.16 | 9.92% | 10.73 | 12.86 | 84939 | 10116.46 | 4.49% |
| 2024-02-07 | 12.19 | 11.69 | -0.50 | -4.10% | 11.44 | 12.56 | 63433 | 7639.96 | 3.35% |
| 2024-02-06 | 11.80 | 12.19 | 0.34 | 2.87% | 11.16 | 12.45 | 51260 | 6043.08 | 2.71% |
| 2024-02-05 | 13.02 | 11.85 | -1.27 | -9.68% | 11.81 | 13.20 | 53313 | 6468.02 | 2.82% |
| 2024-02-02 | 13.86 | 13.12 | -0.77 | -5.54% | 12.60 | 14.21 | 35142 | 4706.65 | 1.86% |
| 2024-02-01 | 14.05 | 13.89 | -0.16 | -1.14% | 13.53 | 14.09 | 30443 | 4220.31 | 1.61% |
| 2024-01-31 | 15.00 | 14.05 | -0.81 | -5.45% | 14.02 | 15.02 | 30006 | 4324.27 | 1.59% |
| 2024-01-30 | 15.31 | 14.86 | -0.54 | -3.51% | 14.86 | 15.55 | 21530 | 3269.34 | 1.14% |