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 | 15.85 | 15.71 | -0.20 | -1.26% | 15.56 | 15.90 | 14930 | 2345.08 | 1.95% |
| 2024-05-09 | 15.75 | 15.91 | 0.16 | 1.02% | 15.75 | 16.03 | 14542 | 2313.73 | 1.90% |
| 2024-05-08 | 15.83 | 15.75 | -0.07 | -0.44% | 15.61 | 15.94 | 22124 | 3482.82 | 2.89% |
| 2024-05-07 | 15.70 | 15.82 | 0.12 | 0.76% | 15.49 | 15.86 | 21031 | 3303.64 | 2.75% |
| 2024-05-06 | 15.12 | 15.70 | 0.65 | 4.32% | 15.12 | 15.75 | 25972 | 4026.25 | 3.39% |
| 2024-04-30 | 15.03 | 15.05 | 0.00 | 0.00% | 14.82 | 15.18 | 25144 | 3761.93 | 3.29% |
| 2024-04-29 | 14.89 | 15.05 | 0.44 | 3.01% | 14.50 | 15.11 | 32235 | 4798.03 | 4.21% |
| 2024-04-26 | 14.74 | 14.61 | -0.14 | -0.95% | 14.20 | 14.74 | 25979 | 3778.52 | 3.39% |
| 2024-04-25 | 14.40 | 14.75 | 0.25 | 1.72% | 14.35 | 14.86 | 20581 | 3013.70 | 2.69% |
| 2024-04-24 | 14.25 | 14.50 | 0.30 | 2.11% | 14.21 | 14.50 | 15995 | 2303.09 | 2.09% |
| 2024-04-23 | 13.91 | 14.20 | 0.37 | 2.68% | 13.72 | 14.39 | 21432 | 3031.00 | 2.80% |
| 2024-04-22 | 14.13 | 13.83 | -0.40 | -2.81% | 13.57 | 14.31 | 19301 | 2678.96 | 2.52% |
| 2024-04-19 | 14.25 | 14.23 | -0.16 | -1.11% | 14.09 | 14.56 | 25221 | 3604.96 | 3.30% |
| 2024-04-18 | 14.07 | 14.39 | 0.08 | 0.56% | 14.02 | 14.84 | 48201 | 6961.66 | 6.30% |
| 2024-04-17 | 13.50 | 14.31 | 1.30 | 9.99% | 13.48 | 14.31 | 26231 | 3697.58 | 3.43% |
| 2024-04-16 | 13.98 | 13.01 | -1.04 | -7.40% | 12.90 | 13.99 | 40942 | 5397.56 | 5.35% |
| 2024-04-15 | 15.28 | 14.05 | -1.48 | -9.53% | 13.98 | 15.44 | 54384 | 7798.53 | 7.11% |
| 2024-04-12 | 15.67 | 15.53 | -0.14 | -0.89% | 15.40 | 15.86 | 26020 | 4068.61 | 3.40% |
| 2024-04-11 | 15.71 | 15.67 | -0.05 | -0.32% | 15.37 | 16.04 | 27380 | 4302.01 | 3.58% |
| 2024-04-10 | 16.38 | 15.72 | -0.71 | -4.32% | 15.36 | 16.48 | 37050 | 5861.37 | 4.84% |
| 2024-04-09 | 15.89 | 16.43 | 0.48 | 3.01% | 15.89 | 16.58 | 39835 | 6497.20 | 5.21% |
| 2024-04-08 | 16.69 | 15.95 | -1.24 | -7.21% | 15.90 | 16.99 | 57601 | 9424.87 | 7.53% |
| 2024-04-03 | 16.34 | 17.19 | 0.64 | 3.87% | 16.34 | 17.61 | 83195 | 14145.39 | 10.87% |
| 2024-04-02 | 16.10 | 16.55 | 0.45 | 2.80% | 15.93 | 17.00 | 56354 | 9249.75 | 7.36% |
| 2024-04-01 | 15.80 | 16.10 | 0.44 | 2.81% | 15.74 | 16.12 | 27210 | 4327.73 | 3.56% |
| 2024-03-29 | 15.62 | 15.66 | 0.02 | 0.13% | 15.43 | 15.84 | 24339 | 3796.39 | 3.18% |
| 2024-03-28 | 15.27 | 15.64 | 0.37 | 2.42% | 15.15 | 15.80 | 27588 | 4299.32 | 3.61% |
| 2024-03-27 | 15.50 | 15.27 | -0.26 | -1.67% | 15.21 | 15.80 | 26518 | 4125.50 | 3.47% |
| 2024-03-26 | 15.25 | 15.53 | 0.17 | 1.11% | 15.10 | 15.70 | 23425 | 3611.79 | 3.06% |
| 2024-03-25 | 15.64 | 15.36 | -0.38 | -2.41% | 15.31 | 15.84 | 26880 | 4187.95 | 3.51% |
| 2024-03-22 | 16.17 | 15.74 | -0.49 | -3.02% | 15.60 | 16.30 | 31288 | 4961.48 | 4.09% |
| 2024-03-21 | 16.16 | 16.23 | 0.09 | 0.56% | 15.86 | 16.28 | 29435 | 4744.04 | 3.85% |
| 2024-03-20 | 15.91 | 16.14 | 0.14 | 0.88% | 15.86 | 16.14 | 28524 | 4566.57 | 3.73% |
| 2024-03-19 | 15.84 | 16.00 | 0.06 | 0.38% | 15.80 | 16.16 | 38643 | 6176.42 | 5.05% |
| 2024-03-18 | 15.75 | 15.94 | 0.31 | 1.98% | 15.54 | 15.96 | 47577 | 7482.13 | 6.22% |
| 2024-03-15 | 15.79 | 15.63 | -0.33 | -2.07% | 15.30 | 15.84 | 79973 | 12391.31 | 10.45% |
| 2024-03-14 | 15.67 | 15.96 | 0.52 | 3.37% | 15.55 | 16.98 | 102417 | 16849.43 | 13.38% |
| 2024-03-13 | 15.49 | 15.44 | 0.04 | 0.26% | 15.22 | 15.56 | 21989 | 3383.52 | 2.87% |
| 2024-03-12 | 15.00 | 15.40 | 0.40 | 2.67% | 14.89 | 15.43 | 28243 | 4275.40 | 3.69% |
| 2024-03-11 | 14.82 | 15.00 | 0.18 | 1.21% | 14.72 | 15.00 | 18774 | 2788.24 | 2.45% |
| 2024-03-08 | 14.80 | 14.82 | 0.12 | 0.82% | 14.52 | 14.94 | 15710 | 2316.92 | 2.05% |
| 2024-03-07 | 14.75 | 14.70 | -0.10 | -0.68% | 14.58 | 15.03 | 19740 | 2930.53 | 2.58% |
| 2024-03-06 | 14.43 | 14.80 | 0.36 | 2.49% | 14.28 | 14.90 | 23423 | 3442.59 | 3.06% |
| 2024-03-05 | 14.86 | 14.44 | -0.42 | -2.83% | 14.40 | 14.86 | 21984 | 3201.85 | 2.87% |
| 2024-03-04 | 15.19 | 14.86 | -0.33 | -2.17% | 14.58 | 15.22 | 32652 | 4848.80 | 4.27% |
| 2024-03-01 | 15.64 | 15.19 | -0.46 | -2.94% | 14.88 | 15.66 | 55565 | 8444.91 | 7.26% |
| 2024-02-29 | 15.54 | 15.65 | 0.82 | 5.53% | 14.48 | 16.31 | 82098 | 12821.82 | 10.73% |
| 2024-02-28 | 15.77 | 14.83 | -0.86 | -5.48% | 14.78 | 16.41 | 65463 | 10181.19 | 8.55% |
| 2024-02-27 | 15.20 | 15.69 | 0.41 | 2.68% | 14.90 | 15.72 | 34576 | 5341.27 | 4.52% |
| 2024-02-26 | 15.02 | 15.28 | 0.30 | 2.00% | 14.90 | 15.63 | 43601 | 6642.67 | 5.70% |
| 2024-02-23 | 14.65 | 14.98 | 0.28 | 1.90% | 14.48 | 15.09 | 40509 | 5983.70 | 5.29% |
| 2024-02-22 | 14.25 | 14.70 | 0.34 | 2.37% | 13.99 | 14.93 | 56787 | 8150.69 | 7.42% |
| 2024-02-21 | 13.50 | 14.36 | 0.77 | 5.67% | 13.32 | 14.95 | 69366 | 10040.39 | 9.07% |
| 2024-02-20 | 13.48 | 13.59 | 0.09 | 0.67% | 12.98 | 13.62 | 38588 | 5152.62 | 5.04% |
| 2024-02-19 | 12.71 | 13.50 | 1.08 | 8.70% | 12.71 | 13.66 | 67671 | 9008.29 | 8.84% |
| 2024-02-08 | 11.27 | 12.42 | 1.13 | 10.01% | 10.96 | 12.42 | 40483 | 4759.04 | 5.29% |
| 2024-02-07 | 12.31 | 11.29 | -1.04 | -8.43% | 11.16 | 12.33 | 55761 | 6456.28 | 7.29% |
| 2024-02-06 | 12.48 | 12.33 | -0.76 | -5.81% | 11.78 | 12.88 | 46494 | 5608.90 | 6.08% |
| 2024-02-05 | 14.58 | 13.09 | -1.45 | -9.97% | 13.09 | 14.59 | 30172 | 4011.65 | 3.94% |