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 | 15.55 | 15.26 | -0.21 | -1.36% | 15.07 | 15.60 | 46402 | 7078.05 | 2.68% |
| 2024-05-09 | 15.21 | 15.47 | 0.28 | 1.84% | 15.21 | 15.70 | 52952 | 8208.03 | 3.06% |
| 2024-05-08 | 15.63 | 15.19 | -0.47 | -3.00% | 15.07 | 15.63 | 56997 | 8719.54 | 3.29% |
| 2024-05-07 | 15.57 | 15.66 | 0.09 | 0.58% | 15.26 | 15.71 | 67377 | 10438.05 | 3.89% |
| 2024-05-06 | 15.28 | 15.57 | 0.44 | 2.91% | 15.28 | 15.79 | 50946 | 7927.36 | 2.94% |
| 2024-04-30 | 15.25 | 15.13 | -0.25 | -1.63% | 14.96 | 15.67 | 52666 | 8029.76 | 3.04% |
| 2024-04-29 | 15.02 | 15.38 | 0.41 | 2.74% | 14.97 | 15.47 | 55977 | 8543.64 | 3.24% |
| 2024-04-26 | 14.71 | 14.97 | 0.21 | 1.42% | 14.54 | 15.25 | 68224 | 10215.05 | 3.94% |
| 2024-04-25 | 15.30 | 14.76 | -0.61 | -3.97% | 14.70 | 15.47 | 71410 | 10725.70 | 4.13% |
| 2024-04-24 | 14.45 | 15.37 | 1.02 | 7.11% | 14.40 | 15.77 | 76280 | 11581.39 | 4.41% |
| 2024-04-23 | 13.95 | 14.35 | 0.35 | 2.50% | 13.95 | 14.55 | 47589 | 6832.89 | 2.75% |
| 2024-04-22 | 13.91 | 14.00 | -0.11 | -0.78% | 13.43 | 14.15 | 41558 | 5747.67 | 2.40% |
| 2024-04-19 | 14.17 | 14.11 | -0.15 | -1.05% | 13.97 | 14.40 | 41539 | 5862.34 | 2.40% |
| 2024-04-18 | 14.38 | 14.26 | -0.16 | -1.11% | 14.00 | 14.68 | 52362 | 7517.96 | 3.03% |
| 2024-04-17 | 13.04 | 14.42 | 1.50 | 11.61% | 13.04 | 14.45 | 76829 | 10733.32 | 4.44% |
| 2024-04-16 | 14.10 | 12.92 | -1.34 | -9.40% | 12.88 | 14.20 | 84269 | 11148.36 | 4.87% |
| 2024-04-15 | 15.35 | 14.26 | -1.09 | -7.10% | 14.00 | 15.50 | 74453 | 10842.48 | 4.30% |
| 2024-04-12 | 15.74 | 15.35 | -0.36 | -2.29% | 15.29 | 15.95 | 36847 | 5728.28 | 2.13% |
| 2024-04-11 | 15.82 | 15.71 | -0.29 | -1.81% | 15.62 | 16.11 | 37740 | 5966.38 | 2.18% |
| 2024-04-10 | 16.38 | 16.00 | -0.47 | -2.85% | 15.73 | 16.68 | 50311 | 8070.84 | 2.91% |
| 2024-04-09 | 16.65 | 16.47 | -0.36 | -2.14% | 16.35 | 16.94 | 55646 | 9200.50 | 3.22% |
| 2024-04-08 | 16.38 | 16.83 | 0.44 | 2.68% | 16.00 | 17.39 | 87585 | 14609.07 | 5.06% |
| 2024-04-03 | 16.79 | 16.39 | -0.48 | -2.85% | 16.25 | 16.84 | 44198 | 7280.65 | 2.55% |
| 2024-04-02 | 17.30 | 16.87 | -0.29 | -1.69% | 16.69 | 17.40 | 59564 | 10123.69 | 3.44% |
| 2024-04-01 | 17.38 | 17.16 | -0.22 | -1.27% | 17.11 | 17.60 | 69089 | 11958.41 | 3.99% |
| 2024-03-29 | 17.29 | 17.38 | -0.03 | -0.17% | 17.06 | 17.62 | 70816 | 12270.16 | 4.09% |
| 2024-03-28 | 16.06 | 17.41 | 1.43 | 8.95% | 16.06 | 17.65 | 103981 | 17743.62 | 6.01% |
| 2024-03-27 | 16.62 | 15.98 | -0.82 | -4.88% | 15.97 | 16.85 | 66700 | 10869.83 | 3.86% |
| 2024-03-26 | 16.75 | 16.80 | -0.08 | -0.47% | 16.22 | 17.15 | 91853 | 15316.98 | 5.31% |
| 2024-03-25 | 17.82 | 16.88 | -0.81 | -4.58% | 16.85 | 18.25 | 116266 | 20342.88 | 6.72% |
| 2024-03-22 | 18.94 | 17.69 | -1.56 | -8.10% | 17.62 | 19.00 | 153213 | 27925.19 | 8.86% |
| 2024-03-21 | 19.17 | 19.25 | 0.03 | 0.16% | 18.51 | 19.60 | 189819 | 36083.56 | 10.97% |
| 2024-03-20 | 17.08 | 19.22 | 2.08 | 12.14% | 16.82 | 19.90 | 245032 | 44695.18 | 14.16% |
| 2024-03-19 | 17.50 | 17.14 | -0.76 | -4.25% | 16.80 | 17.79 | 162111 | 28067.56 | 9.37% |
| 2024-03-18 | 16.31 | 17.90 | 1.34 | 8.09% | 15.92 | 18.87 | 228587 | 38965.08 | 13.21% |
| 2024-03-15 | 14.74 | 16.56 | 1.80 | 12.20% | 14.58 | 16.57 | 128132 | 20104.54 | 7.41% |
| 2024-03-14 | 14.99 | 14.76 | -0.34 | -2.25% | 14.51 | 15.17 | 40829 | 6049.02 | 2.36% |
| 2024-03-13 | 14.95 | 15.10 | 0.10 | 0.67% | 14.87 | 15.29 | 48816 | 7360.70 | 2.82% |
| 2024-03-12 | 14.88 | 15.00 | 0.58 | 4.02% | 14.60 | 15.10 | 63405 | 9444.04 | 3.66% |
| 2024-03-11 | 13.95 | 14.42 | 0.46 | 3.30% | 13.95 | 14.45 | 43437 | 6200.59 | 2.51% |
| 2024-03-08 | 13.77 | 13.96 | 0.20 | 1.45% | 13.52 | 14.03 | 33272 | 4593.79 | 1.92% |
| 2024-03-07 | 14.00 | 13.76 | -0.17 | -1.22% | 13.73 | 14.21 | 36516 | 5106.86 | 2.11% |
| 2024-03-06 | 13.74 | 13.93 | 0.08 | 0.58% | 13.60 | 14.13 | 34202 | 4728.42 | 1.98% |
| 2024-03-05 | 14.00 | 13.85 | -0.29 | -2.05% | 13.80 | 14.13 | 34091 | 4745.10 | 1.97% |
| 2024-03-04 | 14.39 | 14.14 | -0.31 | -2.15% | 13.81 | 14.48 | 47731 | 6727.45 | 2.76% |
| 2024-03-01 | 14.28 | 14.45 | 0.53 | 3.81% | 14.05 | 14.62 | 68775 | 9828.32 | 3.98% |
| 2024-02-29 | 13.18 | 13.92 | 0.53 | 3.96% | 13.10 | 13.94 | 52195 | 7122.27 | 3.02% |
| 2024-02-28 | 14.82 | 13.39 | -1.23 | -8.41% | 13.35 | 15.15 | 102259 | 14596.50 | 5.91% |
| 2024-02-27 | 13.77 | 14.62 | 0.81 | 5.87% | 13.75 | 14.62 | 54396 | 7769.59 | 3.15% |
| 2024-02-26 | 13.50 | 13.81 | 0.31 | 2.30% | 13.50 | 14.10 | 64552 | 8955.31 | 3.73% |
| 2024-02-23 | 12.98 | 13.50 | 0.51 | 3.93% | 12.88 | 13.55 | 57369 | 7590.78 | 3.32% |
| 2024-02-22 | 12.79 | 12.99 | 0.11 | 0.85% | 12.61 | 13.04 | 50087 | 6431.58 | 2.90% |
| 2024-02-21 | 12.10 | 12.88 | 0.73 | 6.01% | 12.00 | 13.25 | 86255 | 11049.67 | 4.99% |
| 2024-02-20 | 12.25 | 12.15 | -0.17 | -1.38% | 11.91 | 12.25 | 49875 | 6006.14 | 2.88% |
| 2024-02-19 | 12.19 | 12.32 | 0.40 | 3.36% | 11.99 | 12.72 | 90907 | 11173.29 | 5.26% |
| 2024-02-08 | 10.66 | 11.92 | 1.27 | 11.92% | 10.03 | 11.95 | 116183 | 12791.00 | 6.72% |
| 2024-02-07 | 10.78 | 10.65 | -0.03 | -0.28% | 10.30 | 11.19 | 94670 | 10151.07 | 5.47% |
| 2024-02-06 | 10.01 | 10.68 | 0.21 | 2.01% | 9.69 | 10.92 | 104424 | 10674.38 | 6.04% |
| 2024-02-05 | 12.03 | 10.47 | -1.73 | -14.18% | 10.29 | 12.13 | 94877 | 10349.94 | 5.49% |
| 2024-02-02 | 13.20 | 12.20 | -0.81 | -6.23% | 11.68 | 13.30 | 62815 | 7789.40 | 3.63% |
| 2024-02-01 | 13.19 | 13.01 | -0.25 | -1.89% | 12.81 | 13.36 | 58845 | 7692.69 | 3.40% |
| 2024-01-31 | 14.36 | 13.26 | -1.10 | -7.66% | 13.18 | 14.56 | 70099 | 9558.74 | 4.05% |