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 | 15.89 | 15.24 | -0.68 | -4.27% | 15.18 | 15.96 | 57003 | 8766.42 | 1.54% |
| 2024-05-09 | 15.96 | 15.92 | -0.03 | -0.19% | 15.76 | 16.11 | 37132 | 5906.32 | 1.01% |
| 2024-05-08 | 16.35 | 15.95 | -0.43 | -2.63% | 15.88 | 16.49 | 36744 | 5905.61 | 1.00% |
| 2024-05-07 | 16.19 | 16.38 | 0.20 | 1.24% | 16.10 | 16.50 | 37525 | 6147.52 | 1.02% |
| 2024-05-06 | 16.00 | 16.18 | 0.30 | 1.89% | 15.94 | 16.25 | 40229 | 6475.73 | 1.09% |
| 2024-04-30 | 15.69 | 15.88 | 0.08 | 0.51% | 15.52 | 16.00 | 46869 | 7399.71 | 1.27% |
| 2024-04-29 | 14.77 | 15.80 | 1.04 | 7.05% | 14.77 | 15.84 | 64874 | 10076.11 | 1.76% |
| 2024-04-26 | 14.53 | 14.76 | 0.08 | 0.54% | 14.53 | 14.90 | 43124 | 6364.67 | 1.17% |
| 2024-04-25 | 14.81 | 14.68 | -0.12 | -0.81% | 14.60 | 14.94 | 33085 | 4885.81 | 0.90% |
| 2024-04-24 | 14.63 | 14.80 | 0.06 | 0.41% | 14.43 | 14.90 | 35211 | 5190.90 | 0.95% |
| 2024-04-23 | 14.59 | 14.74 | 0.38 | 2.65% | 14.45 | 15.08 | 49082 | 7244.77 | 1.33% |
| 2024-04-22 | 13.62 | 14.36 | 0.62 | 4.51% | 13.46 | 14.85 | 57121 | 8215.00 | 1.55% |
| 2024-04-19 | 13.92 | 13.74 | -0.27 | -1.93% | 13.54 | 13.96 | 30053 | 4126.74 | 0.81% |
| 2024-04-18 | 14.40 | 14.01 | -0.28 | -1.96% | 13.89 | 14.48 | 36057 | 5105.89 | 0.98% |
| 2024-04-17 | 13.49 | 14.29 | 0.77 | 5.70% | 13.49 | 14.30 | 41500 | 5846.02 | 1.12% |
| 2024-04-16 | 14.08 | 13.52 | -0.69 | -4.86% | 13.50 | 14.28 | 46846 | 6474.93 | 1.27% |
| 2024-04-15 | 14.50 | 14.21 | -0.31 | -2.13% | 13.83 | 14.69 | 42339 | 6025.39 | 1.15% |
| 2024-04-12 | 14.87 | 14.52 | -0.35 | -2.35% | 14.48 | 15.03 | 26678 | 3935.21 | 0.72% |
| 2024-04-11 | 14.91 | 14.87 | -0.19 | -1.26% | 14.81 | 15.21 | 18470 | 2777.14 | 0.50% |
| 2024-04-10 | 15.56 | 15.06 | -0.56 | -3.59% | 15.05 | 15.59 | 22180 | 3370.50 | 0.60% |
| 2024-04-09 | 14.99 | 15.62 | 0.77 | 5.19% | 14.83 | 15.64 | 38223 | 5855.42 | 1.04% |
| 2024-04-08 | 15.97 | 14.85 | -1.26 | -7.82% | 14.66 | 16.08 | 75446 | 11465.08 | 2.04% |
| 2024-04-03 | 16.43 | 16.11 | -0.13 | -0.80% | 16.09 | 16.56 | 58706 | 9542.36 | 1.59% |
| 2024-04-02 | 15.93 | 16.24 | 0.32 | 2.01% | 15.77 | 16.26 | 52955 | 8510.70 | 1.43% |
| 2024-04-01 | 15.09 | 15.92 | 0.83 | 5.50% | 15.08 | 16.07 | 54080 | 8534.01 | 1.47% |
| 2024-03-29 | 15.22 | 15.09 | -0.18 | -1.18% | 14.93 | 15.41 | 39325 | 5935.32 | 1.07% |
| 2024-03-28 | 14.61 | 15.27 | 0.66 | 4.52% | 14.51 | 15.63 | 72095 | 11004.79 | 1.95% |
| 2024-03-27 | 15.16 | 14.61 | -0.55 | -3.63% | 14.61 | 15.16 | 33791 | 5019.42 | 0.92% |
| 2024-03-26 | 15.31 | 15.16 | -0.23 | -1.49% | 15.06 | 15.53 | 36188 | 5522.35 | 0.98% |
| 2024-03-25 | 15.75 | 15.39 | -0.49 | -3.09% | 15.38 | 16.05 | 35532 | 5579.74 | 0.96% |
| 2024-03-22 | 16.02 | 15.88 | -0.18 | -1.12% | 15.70 | 16.14 | 31642 | 5028.26 | 0.86% |
| 2024-03-21 | 16.20 | 16.06 | -0.14 | -0.86% | 16.04 | 16.40 | 35864 | 5793.88 | 0.97% |
| 2024-03-20 | 16.13 | 16.20 | 0.12 | 0.75% | 16.10 | 16.39 | 37395 | 6075.26 | 1.01% |
| 2024-03-19 | 16.40 | 16.08 | -0.36 | -2.19% | 16.07 | 16.50 | 59008 | 9594.77 | 1.60% |
| 2024-03-18 | 16.66 | 16.44 | -0.22 | -1.32% | 16.30 | 16.75 | 63613 | 10451.40 | 1.72% |
| 2024-03-15 | 16.21 | 16.66 | 0.27 | 1.65% | 16.00 | 17.11 | 96735 | 16103.84 | 2.62% |
| 2024-03-14 | 15.87 | 16.39 | 0.96 | 6.22% | 15.10 | 16.75 | 194262 | 31237.94 | 5.26% |
| 2024-03-13 | 14.95 | 15.43 | 0.53 | 3.56% | 14.70 | 15.78 | 79220 | 12190.23 | 2.34% |
| 2024-03-12 | 14.52 | 14.90 | 0.36 | 2.48% | 14.43 | 15.04 | 52969 | 7845.73 | 1.56% |
| 2024-03-11 | 14.32 | 14.54 | 0.22 | 1.54% | 14.15 | 14.61 | 33853 | 4870.76 | 1.00% |
| 2024-03-08 | 14.15 | 14.32 | 0.20 | 1.42% | 14.01 | 14.33 | 21662 | 3072.05 | 0.64% |
| 2024-03-07 | 14.34 | 14.12 | -0.24 | -1.67% | 14.12 | 14.76 | 28417 | 4093.33 | 0.84% |
| 2024-03-06 | 14.36 | 14.36 | -0.14 | -0.97% | 14.10 | 14.63 | 33021 | 4738.87 | 0.97% |
| 2024-03-05 | 14.83 | 14.50 | -0.36 | -2.42% | 14.38 | 14.83 | 48068 | 6999.22 | 1.42% |
| 2024-03-04 | 15.10 | 14.86 | -0.24 | -1.59% | 14.60 | 15.15 | 41828 | 6196.93 | 1.23% |
| 2024-03-01 | 15.19 | 15.10 | -0.10 | -0.66% | 14.92 | 15.26 | 33802 | 5098.38 | 1.00% |
| 2024-02-29 | 14.18 | 15.20 | 1.09 | 7.73% | 14.18 | 15.20 | 53663 | 7962.98 | 1.58% |
| 2024-02-28 | 15.19 | 14.11 | -1.09 | -7.17% | 14.00 | 15.83 | 71557 | 10770.91 | 2.11% |
| 2024-02-27 | 14.99 | 15.20 | 0.20 | 1.33% | 14.86 | 15.20 | 35852 | 5389.40 | 1.06% |
| 2024-02-26 | 14.80 | 15.00 | 0.29 | 1.97% | 14.69 | 15.39 | 47578 | 7145.42 | 1.40% |
| 2024-02-23 | 14.87 | 14.71 | -0.16 | -1.08% | 14.45 | 14.92 | 40562 | 5934.87 | 1.20% |
| 2024-02-22 | 13.92 | 14.87 | 0.97 | 6.98% | 13.92 | 15.17 | 68009 | 9997.02 | 2.01% |
| 2024-02-21 | 13.66 | 13.90 | 0.13 | 0.94% | 13.55 | 14.53 | 43036 | 6072.31 | 1.27% |
| 2024-02-20 | 13.60 | 13.77 | 0.02 | 0.15% | 13.29 | 13.97 | 41455 | 5622.84 | 1.22% |
| 2024-02-19 | 14.42 | 13.75 | -0.60 | -4.18% | 13.48 | 14.58 | 68894 | 9565.15 | 2.03% |
| 2024-02-08 | 12.92 | 14.35 | 1.46 | 11.33% | 12.92 | 14.89 | 84644 | 12085.48 | 2.50% |
| 2024-02-07 | 12.20 | 12.89 | 0.79 | 6.53% | 12.10 | 13.30 | 59271 | 7603.89 | 1.75% |
| 2024-02-06 | 11.49 | 12.10 | 0.85 | 7.56% | 10.24 | 12.30 | 73780 | 8271.72 | 2.18% |
| 2024-02-05 | 12.50 | 11.25 | -1.31 | -10.43% | 11.22 | 12.50 | 62302 | 7212.04 | 1.84% |
| 2024-02-02 | 13.19 | 12.56 | -0.64 | -4.85% | 12.13 | 13.48 | 53909 | 6796.52 | 1.59% |