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 | 15.08 | 15.58 | 0.48 | 3.18% | 14.81 | 15.63 | 225847 | 34566.95 | 4.56% |
| 2024-05-09 | 14.68 | 15.10 | 0.47 | 3.21% | 14.62 | 15.40 | 141060 | 21203.17 | 2.85% |
| 2024-05-08 | 14.95 | 14.63 | -0.45 | -2.98% | 14.60 | 14.99 | 97699 | 14395.64 | 1.97% |
| 2024-05-07 | 15.16 | 15.08 | -0.06 | -0.40% | 14.91 | 15.20 | 81282 | 12213.88 | 1.64% |
| 2024-05-06 | 14.66 | 15.14 | 0.63 | 4.34% | 14.66 | 15.25 | 146899 | 22062.40 | 2.97% |
| 2024-04-30 | 14.80 | 14.51 | -0.37 | -2.49% | 14.50 | 14.86 | 101953 | 14901.73 | 2.06% |
| 2024-04-29 | 14.49 | 14.88 | 0.32 | 2.20% | 14.47 | 15.07 | 127157 | 18850.81 | 2.57% |
| 2024-04-26 | 14.42 | 14.56 | 0.19 | 1.32% | 14.16 | 14.66 | 130420 | 18790.26 | 2.63% |
| 2024-04-25 | 14.66 | 14.37 | -0.50 | -3.36% | 14.23 | 14.86 | 135251 | 19578.13 | 2.73% |
| 2024-04-24 | 14.65 | 14.87 | 0.14 | 0.95% | 14.60 | 14.88 | 93750 | 13844.04 | 1.89% |
| 2024-04-23 | 15.03 | 14.73 | -0.38 | -2.51% | 14.62 | 15.14 | 124585 | 18460.32 | 2.52% |
| 2024-04-22 | 15.11 | 15.11 | -0.35 | -2.26% | 14.72 | 15.25 | 195472 | 29290.99 | 3.95% |
| 2024-04-19 | 15.28 | 15.46 | 0.96 | 6.62% | 15.05 | 15.98 | 407237 | 62929.27 | 8.22% |
| 2024-04-18 | 14.23 | 14.50 | 0.18 | 1.26% | 14.15 | 14.69 | 162315 | 23410.46 | 3.28% |
| 2024-04-17 | 13.73 | 14.32 | 0.92 | 6.87% | 13.73 | 14.37 | 170985 | 23927.04 | 3.45% |
| 2024-04-16 | 14.27 | 13.40 | -0.89 | -6.23% | 13.37 | 14.37 | 162859 | 22314.29 | 3.29% |
| 2024-04-15 | 14.55 | 14.29 | -0.30 | -2.06% | 14.08 | 14.78 | 116949 | 16877.88 | 2.36% |
| 2024-04-12 | 14.72 | 14.59 | -0.14 | -0.95% | 14.34 | 14.72 | 122488 | 17800.82 | 2.47% |
| 2024-04-11 | 13.80 | 14.73 | 0.79 | 5.67% | 13.80 | 14.78 | 188261 | 27292.45 | 3.80% |
| 2024-04-10 | 14.35 | 13.94 | -0.38 | -2.65% | 13.80 | 14.35 | 105609 | 14811.70 | 2.13% |
| 2024-04-09 | 14.42 | 14.32 | -0.14 | -0.97% | 14.15 | 14.55 | 109810 | 15703.98 | 2.22% |
| 2024-04-08 | 14.61 | 14.46 | -0.20 | -1.36% | 13.95 | 14.61 | 235599 | 33638.30 | 4.76% |
| 2024-04-03 | 14.89 | 14.66 | -0.35 | -2.33% | 14.50 | 15.04 | 183134 | 27042.57 | 3.70% |
| 2024-04-02 | 16.50 | 15.01 | -1.54 | -9.31% | 14.58 | 16.52 | 404058 | 61885.71 | 8.16% |
| 2024-04-01 | 16.77 | 16.55 | -0.07 | -0.42% | 16.31 | 16.84 | 116047 | 19181.17 | 2.34% |
| 2024-03-29 | 16.09 | 16.62 | 0.50 | 3.10% | 16.03 | 16.64 | 101892 | 16721.84 | 2.06% |
| 2024-03-28 | 15.71 | 16.12 | 0.41 | 2.61% | 15.68 | 16.37 | 116475 | 18770.25 | 2.35% |
| 2024-03-27 | 15.91 | 15.71 | -0.25 | -1.57% | 15.70 | 16.13 | 86933 | 13793.32 | 1.75% |
| 2024-03-26 | 16.18 | 15.96 | -0.22 | -1.36% | 15.70 | 16.23 | 107016 | 17059.80 | 2.16% |
| 2024-03-25 | 16.45 | 16.18 | -0.27 | -1.64% | 16.14 | 16.69 | 88954 | 14649.35 | 1.80% |
| 2024-03-22 | 16.50 | 16.45 | -0.03 | -0.18% | 16.24 | 16.61 | 100057 | 16463.65 | 2.02% |
| 2024-03-21 | 16.99 | 16.48 | -0.44 | -2.60% | 16.40 | 17.03 | 147760 | 24453.34 | 2.98% |
| 2024-03-20 | 17.06 | 16.92 | -0.21 | -1.23% | 16.66 | 17.21 | 132259 | 22321.23 | 2.67% |
| 2024-03-19 | 17.47 | 17.13 | -0.53 | -3.00% | 17.08 | 17.48 | 93713 | 16155.31 | 1.89% |
| 2024-03-18 | 17.50 | 17.66 | 0.35 | 2.02% | 17.24 | 17.70 | 108086 | 18910.10 | 2.18% |
| 2024-03-15 | 17.30 | 17.31 | -0.07 | -0.40% | 17.02 | 17.39 | 89144 | 15312.07 | 1.80% |
| 2024-03-14 | 17.30 | 17.38 | 0.14 | 0.81% | 16.99 | 17.59 | 107498 | 18591.26 | 2.17% |
| 2024-03-13 | 17.30 | 17.24 | -0.16 | -0.92% | 17.10 | 17.62 | 127159 | 22052.62 | 2.57% |
| 2024-03-12 | 18.06 | 17.40 | -0.81 | -4.45% | 17.18 | 18.17 | 216906 | 38014.27 | 4.38% |
| 2024-03-11 | 18.10 | 18.21 | 0.02 | 0.11% | 18.05 | 18.84 | 130246 | 24032.50 | 2.63% |
| 2024-03-08 | 17.85 | 18.19 | 0.28 | 1.56% | 17.81 | 18.47 | 81841 | 14923.85 | 1.65% |
| 2024-03-07 | 18.24 | 17.91 | -0.34 | -1.86% | 17.91 | 18.44 | 97410 | 17711.01 | 1.97% |
| 2024-03-06 | 17.55 | 18.25 | 0.44 | 2.47% | 17.43 | 18.34 | 165485 | 29811.52 | 3.34% |
| 2024-03-05 | 17.78 | 17.81 | 0.04 | 0.23% | 17.68 | 18.65 | 182981 | 33161.40 | 3.69% |
| 2024-03-04 | 17.20 | 17.77 | 0.53 | 3.07% | 17.16 | 17.88 | 185316 | 32621.28 | 3.74% |
| 2024-03-01 | 16.31 | 17.24 | 0.88 | 5.38% | 16.22 | 17.35 | 216736 | 36690.49 | 4.38% |
| 2024-02-29 | 15.48 | 16.36 | 0.87 | 5.62% | 15.40 | 16.37 | 141851 | 22717.02 | 2.86% |
| 2024-02-28 | 16.12 | 15.49 | -0.67 | -4.15% | 15.24 | 16.57 | 149502 | 23921.80 | 3.02% |
| 2024-02-27 | 15.94 | 16.16 | 0.10 | 0.62% | 15.76 | 16.18 | 126033 | 20138.15 | 2.54% |
| 2024-02-26 | 16.19 | 16.06 | 0.48 | 3.08% | 15.96 | 16.98 | 179805 | 29512.04 | 3.63% |
| 2024-02-23 | 15.69 | 15.58 | -0.04 | -0.26% | 15.23 | 15.82 | 106042 | 16392.76 | 2.14% |
| 2024-02-22 | 15.70 | 15.62 | -0.06 | -0.38% | 15.38 | 15.87 | 87151 | 13552.40 | 1.76% |
| 2024-02-21 | 15.78 | 15.68 | -0.25 | -1.57% | 15.65 | 16.05 | 84059 | 13325.48 | 1.70% |
| 2024-02-20 | 15.50 | 15.93 | 0.39 | 2.51% | 15.18 | 16.04 | 112600 | 17724.69 | 2.27% |
| 2024-02-19 | 15.59 | 15.54 | 0.06 | 0.39% | 15.50 | 16.15 | 112966 | 17799.19 | 2.28% |
| 2024-02-08 | 14.83 | 15.48 | 0.88 | 6.03% | 14.61 | 15.58 | 119714 | 18239.90 | 2.42% |
| 2024-02-07 | 14.18 | 14.60 | 0.33 | 2.31% | 14.18 | 14.88 | 91947 | 13469.59 | 1.86% |
| 2024-02-06 | 12.91 | 14.27 | 1.17 | 8.93% | 12.70 | 14.50 | 96571 | 13308.90 | 1.95% |
| 2024-02-05 | 13.50 | 13.10 | -0.60 | -4.38% | 12.27 | 13.68 | 111120 | 14505.56 | 2.24% |