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 | 15.18 | 15.05 | -0.13 | -0.86% | 14.97 | 15.30 | 22785 | 3437.91 | 1.79% |
| 2024-05-09 | 15.01 | 15.18 | 0.12 | 0.80% | 15.00 | 15.33 | 28000 | 4248.71 | 2.20% |
| 2024-05-08 | 15.09 | 15.06 | -0.03 | -0.20% | 15.04 | 15.46 | 39310 | 5989.17 | 3.09% |
| 2024-05-07 | 14.87 | 15.09 | 0.26 | 1.75% | 14.87 | 15.17 | 24622 | 3700.51 | 1.93% |
| 2024-05-06 | 14.59 | 14.83 | 0.37 | 2.56% | 14.52 | 14.83 | 25853 | 3810.41 | 2.03% |
| 2024-04-30 | 14.92 | 14.46 | -0.31 | -2.10% | 14.27 | 14.92 | 31475 | 4565.81 | 2.47% |
| 2024-04-29 | 14.52 | 14.77 | 0.02 | 0.14% | 14.44 | 14.87 | 30402 | 4476.99 | 2.39% |
| 2024-04-26 | 14.50 | 14.75 | 0.17 | 1.17% | 14.42 | 14.88 | 26177 | 3843.61 | 2.06% |
| 2024-04-25 | 14.15 | 14.58 | 0.42 | 2.97% | 14.05 | 14.70 | 26178 | 3797.54 | 2.06% |
| 2024-04-24 | 14.05 | 14.16 | 0.05 | 0.35% | 14.01 | 14.24 | 14746 | 2084.20 | 1.16% |
| 2024-04-23 | 13.99 | 14.11 | 0.12 | 0.86% | 13.86 | 14.29 | 17157 | 2421.77 | 1.35% |
| 2024-04-22 | 14.40 | 13.99 | -0.44 | -3.05% | 13.97 | 14.49 | 25396 | 3584.26 | 1.99% |
| 2024-04-19 | 14.32 | 14.43 | -0.08 | -0.55% | 14.25 | 14.80 | 23669 | 3443.17 | 1.86% |
| 2024-04-18 | 15.11 | 14.51 | -0.18 | -1.23% | 14.48 | 15.11 | 30188 | 4459.87 | 2.37% |
| 2024-04-17 | 13.55 | 14.69 | 1.34 | 10.04% | 13.49 | 14.69 | 29824 | 4254.28 | 2.34% |
| 2024-04-16 | 14.27 | 13.35 | -1.18 | -8.12% | 13.23 | 14.45 | 35230 | 4880.39 | 2.77% |
| 2024-04-15 | 15.04 | 14.53 | -0.59 | -3.90% | 14.34 | 15.10 | 34012 | 5005.75 | 2.67% |
| 2024-04-12 | 15.04 | 15.12 | 0.08 | 0.53% | 14.97 | 15.27 | 17605 | 2657.05 | 1.38% |
| 2024-04-11 | 15.02 | 15.04 | -0.09 | -0.59% | 14.81 | 15.24 | 17855 | 2686.13 | 1.40% |
| 2024-04-10 | 15.41 | 15.13 | -0.37 | -2.39% | 15.02 | 15.79 | 28194 | 4339.76 | 2.21% |
| 2024-04-09 | 15.38 | 15.50 | 0.14 | 0.91% | 15.37 | 15.58 | 19479 | 3016.22 | 2.86% |
| 2024-04-08 | 15.92 | 15.36 | -0.56 | -3.52% | 15.34 | 15.94 | 31450 | 4894.35 | 4.62% |
| 2024-04-03 | 15.98 | 15.92 | -0.06 | -0.38% | 15.75 | 15.99 | 23489 | 3730.44 | 3.45% |
| 2024-04-02 | 15.91 | 15.98 | 0.07 | 0.44% | 15.71 | 16.04 | 29502 | 4689.82 | 4.33% |
| 2024-04-01 | 15.82 | 15.91 | 0.09 | 0.57% | 15.70 | 15.92 | 28221 | 4465.34 | 4.14% |
| 2024-03-29 | 15.70 | 15.82 | 0.27 | 1.74% | 15.63 | 16.03 | 31424 | 4976.48 | 4.61% |
| 2024-03-28 | 15.41 | 15.55 | 0.32 | 2.10% | 15.23 | 15.78 | 25387 | 3945.42 | 3.73% |
| 2024-03-27 | 15.79 | 15.23 | -0.64 | -4.03% | 15.22 | 15.92 | 30586 | 4754.72 | 4.49% |
| 2024-03-26 | 16.15 | 15.87 | -0.28 | -1.73% | 15.65 | 16.16 | 36379 | 5766.02 | 5.34% |
| 2024-03-25 | 16.46 | 16.15 | -0.31 | -1.88% | 15.99 | 16.61 | 42221 | 6922.61 | 6.20% |
| 2024-03-22 | 16.67 | 16.46 | -0.24 | -1.44% | 16.27 | 16.75 | 43515 | 7177.58 | 6.39% |
| 2024-03-21 | 16.58 | 16.70 | 0.12 | 0.72% | 16.52 | 16.89 | 56928 | 9497.64 | 8.36% |
| 2024-03-20 | 16.28 | 16.58 | 0.19 | 1.16% | 16.27 | 16.58 | 42660 | 7013.63 | 6.26% |
| 2024-03-19 | 16.30 | 16.39 | 0.09 | 0.55% | 16.25 | 16.68 | 51000 | 8402.62 | 7.49% |
| 2024-03-18 | 16.16 | 16.30 | 0.09 | 0.56% | 16.11 | 16.30 | 38774 | 6288.87 | 5.69% |
| 2024-03-15 | 16.01 | 16.21 | 0.12 | 0.75% | 16.00 | 16.26 | 36186 | 5848.06 | 5.31% |
| 2024-03-14 | 16.20 | 16.09 | -0.07 | -0.43% | 15.89 | 16.36 | 41940 | 6778.89 | 6.16% |
| 2024-03-13 | 16.17 | 16.16 | 0.08 | 0.50% | 15.91 | 16.32 | 39847 | 6425.93 | 5.85% |
| 2024-03-12 | 15.86 | 16.08 | 0.23 | 1.45% | 15.68 | 16.11 | 41528 | 6615.75 | 6.10% |
| 2024-03-11 | 15.46 | 15.85 | 0.24 | 1.54% | 15.45 | 15.85 | 35878 | 5650.73 | 5.27% |
| 2024-03-08 | 15.86 | 15.61 | -0.26 | -1.64% | 15.51 | 15.86 | 37466 | 5857.38 | 5.50% |
| 2024-03-07 | 16.08 | 15.87 | -0.22 | -1.37% | 15.81 | 16.47 | 42166 | 6805.75 | 6.19% |
| 2024-03-06 | 16.00 | 16.09 | -0.01 | -0.06% | 15.91 | 16.25 | 32208 | 5177.10 | 4.73% |
| 2024-03-05 | 16.45 | 16.10 | -0.55 | -3.30% | 16.02 | 16.55 | 56485 | 9167.64 | 8.29% |
| 2024-03-04 | 16.28 | 16.65 | 0.30 | 1.83% | 16.15 | 16.95 | 77114 | 12815.29 | 11.32% |
| 2024-03-01 | 16.00 | 16.35 | 0.35 | 2.19% | 15.73 | 16.50 | 67753 | 10865.96 | 9.95% |
| 2024-02-29 | 15.34 | 16.00 | 0.22 | 1.39% | 15.22 | 16.03 | 67543 | 10662.44 | 9.92% |
| 2024-02-28 | 16.73 | 15.78 | -1.02 | -6.07% | 15.70 | 17.20 | 108832 | 18075.57 | 15.98% |
| 2024-02-27 | 16.52 | 16.80 | 0.23 | 1.39% | 16.35 | 16.94 | 75112 | 12525.34 | 11.03% |
| 2024-02-26 | 16.48 | 16.57 | 0.09 | 0.55% | 16.33 | 16.97 | 91828 | 15284.98 | 13.48% |
| 2024-02-23 | 16.21 | 16.48 | 0.18 | 1.10% | 15.96 | 16.90 | 98333 | 16047.75 | 14.44% |
| 2024-02-22 | 15.68 | 16.30 | 0.47 | 2.97% | 15.55 | 16.74 | 94508 | 15260.93 | 13.88% |
| 2024-02-21 | 15.24 | 15.83 | 0.48 | 3.13% | 15.10 | 16.08 | 90317 | 14229.58 | 13.26% |
| 2024-02-20 | 15.41 | 15.35 | -0.12 | -0.78% | 15.00 | 15.41 | 55317 | 8435.38 | 8.12% |
| 2024-02-19 | 15.08 | 15.47 | 0.39 | 2.59% | 14.66 | 15.47 | 80904 | 12285.60 | 11.88% |
| 2024-02-08 | 14.30 | 15.08 | 0.36 | 2.45% | 14.30 | 15.15 | 92187 | 13591.92 | 13.53% |
| 2024-02-07 | 15.53 | 14.72 | -1.13 | -7.13% | 14.33 | 16.33 | 126052 | 19064.37 | 18.51% |
| 2024-02-06 | 15.84 | 15.85 | -1.75 | -9.94% | 15.84 | 17.50 | 165970 | 26716.93 | 24.37% |
| 2024-02-05 | 20.35 | 17.60 | -1.85 | -9.51% | 17.51 | 20.80 | 245535 | 47607.85 | 36.05% |