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 | 15.36 | 14.86 | -0.50 | -3.26% | 14.80 | 15.53 | 39825 | 5969.35 | 2.56% |
| 2024-05-09 | 15.35 | 15.36 | 0.01 | 0.07% | 15.30 | 15.67 | 37470 | 5781.50 | 2.41% |
| 2024-05-08 | 15.87 | 15.35 | -0.59 | -3.70% | 15.28 | 15.87 | 46604 | 7220.49 | 3.00% |
| 2024-05-07 | 15.70 | 15.94 | 0.26 | 1.66% | 15.51 | 16.05 | 48073 | 7632.75 | 3.09% |
| 2024-05-06 | 16.00 | 15.68 | -0.14 | -0.88% | 15.55 | 16.20 | 57817 | 9115.67 | 3.72% |
| 2024-04-30 | 16.20 | 15.82 | -0.52 | -3.18% | 15.65 | 16.40 | 81335 | 12963.85 | 5.23% |
| 2024-04-29 | 15.78 | 16.34 | 0.42 | 2.64% | 15.73 | 16.41 | 94134 | 15176.81 | 6.05% |
| 2024-04-26 | 15.25 | 15.92 | 0.84 | 5.57% | 14.95 | 16.63 | 74246 | 11684.42 | 4.78% |
| 2024-04-25 | 15.08 | 15.08 | 0.02 | 0.13% | 14.85 | 15.23 | 29799 | 4496.39 | 1.92% |
| 2024-04-24 | 14.61 | 15.06 | 0.33 | 2.24% | 14.61 | 15.08 | 37200 | 5574.04 | 2.39% |
| 2024-04-23 | 14.68 | 14.73 | 0.17 | 1.17% | 14.38 | 14.89 | 38853 | 5714.30 | 2.50% |
| 2024-04-22 | 14.05 | 14.56 | 0.35 | 2.46% | 13.89 | 14.98 | 47599 | 6915.04 | 3.06% |
| 2024-04-19 | 14.45 | 14.21 | -0.28 | -1.93% | 14.06 | 14.47 | 35934 | 5118.01 | 2.31% |
| 2024-04-18 | 14.57 | 14.49 | -0.08 | -0.55% | 14.18 | 14.88 | 43156 | 6290.88 | 2.78% |
| 2024-04-17 | 13.55 | 14.57 | 1.24 | 9.30% | 13.55 | 14.59 | 50829 | 7252.88 | 3.27% |
| 2024-04-16 | 14.73 | 13.33 | -1.36 | -9.26% | 13.32 | 14.80 | 69552 | 9512.41 | 4.47% |
| 2024-04-15 | 15.61 | 14.69 | -0.84 | -5.41% | 14.13 | 15.79 | 63109 | 9356.89 | 4.06% |
| 2024-04-12 | 15.64 | 15.53 | -0.19 | -1.21% | 15.50 | 16.08 | 30567 | 4801.91 | 1.97% |
| 2024-04-11 | 15.30 | 15.72 | 0.26 | 1.68% | 15.30 | 15.98 | 43830 | 6893.48 | 2.82% |
| 2024-04-10 | 16.22 | 15.46 | -0.70 | -4.33% | 15.21 | 16.22 | 44966 | 7000.29 | 2.89% |
| 2024-04-09 | 15.75 | 16.16 | 0.42 | 2.67% | 15.75 | 16.36 | 40661 | 6545.56 | 2.62% |
| 2024-04-08 | 16.00 | 15.74 | -0.48 | -2.96% | 15.50 | 16.14 | 45207 | 7160.31 | 2.91% |
| 2024-04-03 | 16.88 | 16.22 | -0.74 | -4.36% | 16.00 | 16.93 | 62858 | 10231.21 | 4.04% |
| 2024-04-02 | 17.80 | 16.96 | -0.85 | -4.77% | 16.84 | 17.84 | 91814 | 15798.19 | 5.91% |
| 2024-04-01 | 17.39 | 17.81 | 1.18 | 7.10% | 16.96 | 18.56 | 129167 | 22704.69 | 8.31% |
| 2024-03-29 | 16.76 | 16.63 | -0.14 | -0.83% | 16.15 | 16.83 | 34258 | 5645.76 | 2.23% |
| 2024-03-28 | 15.90 | 16.77 | 0.92 | 5.80% | 15.89 | 17.07 | 66668 | 11089.63 | 4.34% |
| 2024-03-27 | 17.08 | 15.85 | -1.27 | -7.42% | 15.82 | 17.13 | 57169 | 9351.09 | 3.73% |
| 2024-03-26 | 17.50 | 17.12 | -0.45 | -2.56% | 16.82 | 17.80 | 56239 | 9676.59 | 3.66% |
| 2024-03-25 | 18.15 | 17.57 | -0.66 | -3.62% | 17.52 | 18.43 | 57024 | 10265.92 | 3.72% |
| 2024-03-22 | 18.35 | 18.23 | -0.20 | -1.09% | 17.85 | 18.58 | 63280 | 11531.53 | 4.12% |
| 2024-03-21 | 18.66 | 18.43 | -0.16 | -0.86% | 18.26 | 19.10 | 63439 | 11777.00 | 4.13% |
| 2024-03-20 | 18.12 | 18.59 | 0.38 | 2.09% | 18.10 | 18.59 | 65740 | 12135.85 | 4.28% |
| 2024-03-19 | 18.25 | 18.21 | 0.06 | 0.33% | 18.03 | 18.60 | 79016 | 14499.63 | 5.15% |
| 2024-03-18 | 17.88 | 18.15 | 0.05 | 0.28% | 17.54 | 18.15 | 101772 | 18197.03 | 6.63% |
| 2024-03-15 | 17.40 | 18.10 | 0.62 | 3.55% | 17.06 | 18.79 | 143459 | 26017.17 | 9.35% |
| 2024-03-14 | 17.87 | 17.48 | -0.54 | -3.00% | 17.10 | 18.04 | 59959 | 10496.24 | 3.91% |
| 2024-03-13 | 17.53 | 18.02 | 0.44 | 2.50% | 17.50 | 18.37 | 81617 | 14701.67 | 5.32% |
| 2024-03-12 | 17.12 | 17.58 | 0.40 | 2.33% | 17.10 | 17.60 | 63821 | 11109.58 | 4.16% |
| 2024-03-11 | 16.95 | 17.18 | 0.13 | 0.76% | 16.63 | 17.20 | 52869 | 8946.45 | 3.44% |
| 2024-03-08 | 16.67 | 17.05 | 0.48 | 2.90% | 16.51 | 17.23 | 47400 | 7992.47 | 3.09% |
| 2024-03-07 | 16.98 | 16.57 | -0.46 | -2.70% | 16.56 | 17.25 | 45029 | 7608.22 | 2.93% |
| 2024-03-06 | 16.99 | 17.03 | 0.07 | 0.41% | 16.53 | 17.22 | 46145 | 7819.07 | 3.01% |
| 2024-03-05 | 17.18 | 16.96 | -0.19 | -1.11% | 16.86 | 17.57 | 52738 | 9059.35 | 3.44% |
| 2024-03-04 | 17.48 | 17.15 | -0.14 | -0.81% | 16.60 | 17.48 | 63417 | 10800.70 | 4.13% |
| 2024-03-01 | 16.81 | 17.29 | 0.62 | 3.72% | 16.69 | 17.41 | 59899 | 10218.30 | 3.90% |
| 2024-02-29 | 15.61 | 16.67 | 0.81 | 5.11% | 15.55 | 16.72 | 72398 | 11894.62 | 4.72% |
| 2024-02-28 | 18.00 | 15.86 | -2.23 | -12.33% | 15.80 | 18.27 | 111512 | 19108.80 | 7.27% |
| 2024-02-27 | 16.76 | 18.09 | 1.14 | 6.73% | 16.65 | 18.49 | 81412 | 14295.92 | 5.30% |
| 2024-02-26 | 16.50 | 16.95 | 0.21 | 1.25% | 16.42 | 17.23 | 71820 | 12135.18 | 4.68% |
| 2024-02-23 | 16.16 | 16.74 | 0.81 | 5.08% | 15.82 | 16.80 | 65002 | 10680.87 | 4.24% |
| 2024-02-22 | 15.20 | 15.93 | 0.74 | 4.87% | 15.13 | 15.94 | 59963 | 9420.13 | 3.91% |
| 2024-02-21 | 14.80 | 15.19 | 0.26 | 1.74% | 14.56 | 15.98 | 69738 | 10735.75 | 4.54% |
| 2024-02-20 | 14.77 | 14.93 | 0.16 | 1.08% | 14.25 | 15.00 | 55943 | 8208.80 | 3.65% |
| 2024-02-19 | 13.84 | 14.77 | 1.50 | 11.30% | 13.75 | 14.78 | 83163 | 11890.80 | 5.42% |
| 2024-02-08 | 12.11 | 13.27 | 1.22 | 10.12% | 12.11 | 13.34 | 80060 | 10236.28 | 5.22% |
| 2024-02-07 | 12.85 | 12.05 | -0.83 | -6.44% | 11.80 | 13.20 | 85289 | 10683.24 | 5.56% |
| 2024-02-06 | 12.46 | 12.88 | 0.24 | 1.90% | 11.25 | 13.35 | 68754 | 8464.55 | 4.48% |
| 2024-02-05 | 14.71 | 12.64 | -2.03 | -13.84% | 12.39 | 14.74 | 75859 | 9953.38 | 4.94% |
| 2024-02-02 | 15.73 | 14.67 | -0.83 | -5.35% | 14.05 | 16.07 | 55983 | 8363.15 | 3.65% |