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 | 15.96 | 15.57 | -0.39 | -2.44% | 15.56 | 16.06 | 33769 | 5302.83 | 5.00% |
| 2024-05-09 | 15.90 | 15.96 | 0.09 | 0.57% | 15.90 | 16.22 | 34717 | 5576.11 | 5.14% |
| 2024-05-08 | 16.02 | 15.87 | -0.14 | -0.87% | 15.76 | 16.09 | 34582 | 5501.26 | 5.12% |
| 2024-05-07 | 15.71 | 16.01 | 0.30 | 1.91% | 15.70 | 16.05 | 33820 | 5388.14 | 5.01% |
| 2024-05-06 | 15.58 | 15.71 | 0.40 | 2.61% | 15.49 | 15.74 | 36067 | 5637.93 | 5.34% |
| 2024-04-30 | 15.33 | 15.31 | -0.14 | -0.91% | 15.16 | 15.58 | 32944 | 5052.85 | 4.88% |
| 2024-04-29 | 14.93 | 15.45 | 0.43 | 2.86% | 14.92 | 15.52 | 43898 | 6719.93 | 6.50% |
| 2024-04-26 | 15.05 | 15.02 | -0.02 | -0.13% | 14.75 | 15.10 | 39372 | 5889.48 | 5.83% |
| 2024-04-25 | 15.05 | 15.04 | 0.18 | 1.21% | 14.92 | 15.19 | 36877 | 5546.41 | 5.46% |
| 2024-04-24 | 14.54 | 14.86 | 0.23 | 1.57% | 14.54 | 14.86 | 31199 | 4599.33 | 4.62% |
| 2024-04-23 | 14.43 | 14.63 | 0.19 | 1.32% | 14.40 | 14.76 | 29596 | 4323.93 | 4.38% |
| 2024-04-22 | 14.84 | 14.44 | -0.30 | -2.04% | 14.22 | 14.95 | 34734 | 5020.20 | 5.15% |
| 2024-04-19 | 14.80 | 14.74 | -0.29 | -1.93% | 14.62 | 15.18 | 39134 | 5800.78 | 5.80% |
| 2024-04-18 | 15.39 | 15.03 | -0.36 | -2.34% | 14.85 | 15.40 | 54231 | 8190.47 | 8.03% |
| 2024-04-17 | 14.41 | 15.39 | 1.06 | 7.40% | 14.41 | 15.45 | 75739 | 11457.96 | 11.22% |
| 2024-04-16 | 15.65 | 14.33 | -1.59 | -9.99% | 14.33 | 15.65 | 73325 | 10680.10 | 10.86% |
| 2024-04-15 | 17.13 | 15.92 | -1.70 | -9.65% | 15.86 | 17.46 | 91856 | 15106.84 | 13.61% |
| 2024-04-12 | 18.18 | 17.62 | -0.90 | -4.86% | 17.41 | 18.35 | 95978 | 17151.28 | 14.22% |
| 2024-04-11 | 18.14 | 18.52 | 0.39 | 2.15% | 17.70 | 18.80 | 135113 | 24905.98 | 20.02% |
| 2024-04-10 | 17.60 | 18.13 | 0.68 | 3.90% | 17.60 | 18.94 | 114944 | 20757.00 | 17.03% |
| 2024-04-09 | 16.97 | 17.45 | 0.48 | 2.83% | 16.86 | 18.41 | 71834 | 12596.39 | 10.64% |
| 2024-04-08 | 17.78 | 16.97 | -0.86 | -4.82% | 16.95 | 17.88 | 87688 | 15243.73 | 12.99% |
| 2024-04-03 | 18.27 | 17.83 | -0.47 | -2.57% | 17.80 | 19.29 | 144753 | 26746.37 | 21.45% |
| 2024-04-02 | 17.51 | 18.30 | 0.63 | 3.57% | 17.51 | 18.31 | 115649 | 20837.51 | 17.13% |
| 2024-04-01 | 16.98 | 17.67 | 0.49 | 2.85% | 16.92 | 17.70 | 78582 | 13685.96 | 11.64% |
| 2024-03-29 | 16.77 | 17.18 | 0.38 | 2.26% | 16.75 | 17.55 | 68792 | 11856.98 | 10.32% |
| 2024-03-28 | 16.56 | 16.80 | 0.16 | 0.96% | 16.38 | 17.05 | 48794 | 8190.75 | 7.32% |
| 2024-03-27 | 17.08 | 16.64 | -0.64 | -3.70% | 16.61 | 17.57 | 59242 | 10054.37 | 8.89% |
| 2024-03-26 | 16.59 | 17.28 | 0.67 | 4.03% | 16.53 | 17.50 | 80125 | 13697.15 | 12.02% |
| 2024-03-25 | 17.33 | 16.61 | -0.69 | -3.99% | 16.61 | 17.34 | 63690 | 10829.12 | 9.55% |
| 2024-03-22 | 17.97 | 17.30 | -0.67 | -3.73% | 17.25 | 17.97 | 86003 | 15071.05 | 12.90% |
| 2024-03-21 | 18.19 | 17.97 | -0.33 | -1.80% | 17.68 | 18.29 | 84938 | 15283.22 | 12.74% |
| 2024-03-20 | 18.16 | 18.30 | -0.09 | -0.49% | 18.00 | 18.32 | 98190 | 17834.60 | 14.73% |
| 2024-03-19 | 17.66 | 18.39 | 0.69 | 3.90% | 17.53 | 18.70 | 152970 | 27981.41 | 22.94% |
| 2024-03-18 | 17.54 | 17.70 | 0.15 | 0.85% | 17.45 | 17.78 | 94202 | 16595.71 | 14.13% |
| 2024-03-15 | 16.95 | 17.55 | 0.31 | 1.80% | 16.90 | 17.85 | 125888 | 22014.06 | 18.88% |
| 2024-03-14 | 16.95 | 17.24 | 0.29 | 1.71% | 16.88 | 17.91 | 130469 | 22664.90 | 19.57% |
| 2024-03-13 | 17.10 | 16.95 | -0.22 | -1.28% | 16.88 | 17.19 | 67893 | 11558.07 | 10.18% |
| 2024-03-12 | 16.97 | 17.17 | -0.01 | -0.06% | 16.76 | 17.30 | 93193 | 15883.56 | 13.98% |
| 2024-03-11 | 16.60 | 17.18 | 0.61 | 3.68% | 16.56 | 17.42 | 124152 | 21265.69 | 18.62% |
| 2024-03-08 | 16.39 | 16.57 | 0.07 | 0.42% | 16.20 | 16.60 | 68376 | 11238.30 | 10.26% |
| 2024-03-07 | 17.09 | 16.50 | -0.55 | -3.23% | 16.50 | 17.14 | 94737 | 15917.70 | 14.21% |
| 2024-03-06 | 16.91 | 17.05 | 0.04 | 0.24% | 16.75 | 17.23 | 105944 | 18027.72 | 15.89% |
| 2024-03-05 | 17.91 | 17.01 | -0.88 | -4.92% | 16.90 | 17.97 | 194025 | 33584.32 | 29.10% |
| 2024-03-04 | 16.26 | 17.89 | 1.63 | 10.02% | 16.00 | 17.89 | 173969 | 29649.92 | 26.09% |
| 2024-03-01 | 16.35 | 16.26 | 0.39 | 2.46% | 15.88 | 16.43 | 84740 | 13708.58 | 12.71% |
| 2024-02-29 | 14.87 | 15.87 | 0.65 | 4.27% | 14.80 | 15.91 | 103995 | 16182.63 | 15.60% |
| 2024-02-28 | 16.61 | 15.22 | -1.39 | -8.37% | 15.08 | 17.29 | 170900 | 28066.07 | 25.63% |
| 2024-02-27 | 15.83 | 16.61 | 0.53 | 3.30% | 15.80 | 16.69 | 125637 | 20546.12 | 18.84% |
| 2024-02-26 | 15.94 | 16.08 | 0.00 | 0.00% | 15.78 | 16.49 | 128633 | 20740.07 | 19.29% |
| 2024-02-23 | 15.66 | 16.08 | 0.30 | 1.90% | 15.55 | 16.20 | 128053 | 20300.27 | 19.21% |
| 2024-02-22 | 15.00 | 15.78 | 0.66 | 4.37% | 14.83 | 15.83 | 156667 | 24114.83 | 23.50% |
| 2024-02-21 | 14.48 | 15.12 | 0.47 | 3.21% | 14.30 | 15.40 | 131288 | 19690.09 | 19.69% |
| 2024-02-20 | 14.13 | 14.65 | 0.38 | 2.66% | 13.90 | 14.85 | 105912 | 15294.55 | 15.88% |
| 2024-02-19 | 13.53 | 14.27 | 0.62 | 4.54% | 13.49 | 14.37 | 108117 | 15159.84 | 16.22% |
| 2024-02-08 | 12.93 | 13.65 | 0.66 | 5.08% | 12.30 | 13.71 | 110379 | 14535.81 | 16.55% |
| 2024-02-07 | 14.37 | 12.99 | -1.43 | -9.92% | 12.98 | 14.41 | 120644 | 16491.45 | 18.09% |
| 2024-02-06 | 13.43 | 14.42 | 0.29 | 2.05% | 12.90 | 14.88 | 129795 | 18230.15 | 19.47% |
| 2024-02-05 | 15.70 | 14.13 | -1.57 | -10.00% | 14.13 | 15.86 | 112618 | 16394.71 | 16.89% |
| 2024-02-02 | 16.58 | 15.70 | -0.39 | -2.42% | 15.17 | 16.86 | 150344 | 24073.12 | 22.55% |