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 | 15.35 | 15.09 | -0.29 | -1.89% | 15.03 | 15.35 | 44706 | 6767.29 | 2.34% |
| 2024-05-09 | 14.99 | 15.38 | 0.44 | 2.95% | 14.90 | 15.52 | 49668 | 7570.74 | 2.61% |
| 2024-05-08 | 15.25 | 14.94 | -0.37 | -2.42% | 14.92 | 15.31 | 33127 | 4993.32 | 1.74% |
| 2024-05-07 | 15.55 | 15.31 | -0.24 | -1.54% | 15.07 | 15.55 | 51656 | 7886.25 | 2.71% |
| 2024-05-06 | 15.30 | 15.55 | 0.33 | 2.17% | 15.26 | 15.57 | 36101 | 5574.05 | 1.89% |
| 2024-04-30 | 15.15 | 15.22 | -0.01 | -0.07% | 15.05 | 15.32 | 32458 | 4927.84 | 1.70% |
| 2024-04-29 | 14.90 | 15.23 | 0.35 | 2.35% | 14.90 | 15.35 | 53760 | 8182.50 | 2.82% |
| 2024-04-26 | 14.93 | 14.88 | -0.01 | -0.07% | 14.72 | 15.07 | 42592 | 6346.27 | 2.23% |
| 2024-04-25 | 15.17 | 14.89 | -0.45 | -2.93% | 14.78 | 15.24 | 52334 | 7842.91 | 2.74% |
| 2024-04-24 | 15.90 | 15.34 | -0.75 | -4.66% | 14.95 | 15.91 | 71565 | 10875.89 | 3.75% |
| 2024-04-23 | 15.93 | 16.09 | 0.10 | 0.63% | 15.75 | 16.20 | 26084 | 4168.67 | 1.37% |
| 2024-04-22 | 15.90 | 15.99 | 0.11 | 0.69% | 15.72 | 16.17 | 26740 | 4253.14 | 1.40% |
| 2024-04-19 | 15.82 | 15.88 | 0.24 | 1.53% | 15.31 | 15.99 | 33499 | 5264.40 | 1.76% |
| 2024-04-18 | 15.79 | 15.64 | 0.03 | 0.19% | 15.35 | 16.04 | 26839 | 4223.48 | 1.41% |
| 2024-04-17 | 14.93 | 15.61 | 1.18 | 8.18% | 14.68 | 15.67 | 36657 | 5648.11 | 1.92% |
| 2024-04-16 | 15.58 | 14.43 | -1.21 | -7.74% | 14.33 | 15.60 | 48222 | 7101.69 | 2.53% |
| 2024-04-15 | 15.95 | 15.64 | -0.61 | -3.75% | 15.32 | 16.52 | 54117 | 8503.72 | 2.84% |
| 2024-04-12 | 16.60 | 16.25 | 0.00 | 0.00% | 16.16 | 17.20 | 52010 | 8686.97 | 2.73% |
| 2024-04-11 | 16.32 | 16.25 | 0.01 | 0.06% | 16.00 | 16.65 | 28864 | 4721.61 | 1.51% |
| 2024-04-10 | 16.56 | 16.24 | -0.29 | -1.75% | 16.13 | 16.76 | 17884 | 2929.05 | 0.94% |
| 2024-04-09 | 16.44 | 16.53 | 0.19 | 1.16% | 16.29 | 16.73 | 13525 | 2233.06 | 0.71% |
| 2024-04-08 | 16.70 | 16.34 | -0.37 | -2.21% | 16.32 | 16.85 | 26394 | 4374.46 | 1.38% |
| 2024-04-03 | 17.11 | 16.71 | -0.33 | -1.94% | 16.64 | 17.11 | 23810 | 3993.46 | 1.25% |
| 2024-04-02 | 16.99 | 17.04 | -0.04 | -0.23% | 16.87 | 17.30 | 38072 | 6490.40 | 2.00% |
| 2024-04-01 | 16.50 | 17.08 | 0.59 | 3.58% | 16.48 | 17.14 | 27027 | 4580.24 | 1.42% |
| 2024-03-29 | 16.30 | 16.49 | 0.22 | 1.35% | 16.12 | 16.51 | 16995 | 2771.82 | 0.89% |
| 2024-03-28 | 15.94 | 16.27 | 0.30 | 1.88% | 15.80 | 16.55 | 24236 | 3952.27 | 1.27% |
| 2024-03-27 | 16.40 | 15.97 | -0.42 | -2.56% | 15.95 | 16.49 | 27117 | 4391.08 | 1.42% |
| 2024-03-26 | 16.57 | 16.39 | -0.15 | -0.91% | 16.03 | 16.66 | 30045 | 4909.35 | 1.58% |
| 2024-03-25 | 16.99 | 16.54 | -0.48 | -2.82% | 16.53 | 17.13 | 28900 | 4868.95 | 1.52% |
| 2024-03-22 | 17.24 | 17.02 | -0.25 | -1.45% | 16.80 | 17.31 | 24805 | 4229.72 | 1.30% |
| 2024-03-21 | 17.19 | 17.27 | 0.06 | 0.35% | 17.08 | 17.38 | 22366 | 3852.93 | 1.17% |
| 2024-03-20 | 17.08 | 17.21 | 0.08 | 0.47% | 17.08 | 17.33 | 25306 | 4355.55 | 1.33% |
| 2024-03-19 | 17.23 | 17.13 | -0.07 | -0.41% | 17.13 | 17.47 | 26871 | 4647.32 | 1.41% |
| 2024-03-18 | 17.30 | 17.20 | 0.23 | 1.36% | 17.04 | 17.37 | 29707 | 5104.04 | 1.56% |
| 2024-03-15 | 16.85 | 16.97 | 0.02 | 0.12% | 16.51 | 17.09 | 27398 | 4607.44 | 1.44% |
| 2024-03-14 | 17.15 | 16.95 | -0.22 | -1.28% | 16.62 | 17.30 | 32055 | 5417.36 | 1.68% |
| 2024-03-13 | 16.56 | 17.17 | 0.65 | 3.93% | 16.48 | 17.39 | 51566 | 8808.78 | 2.70% |
| 2024-03-12 | 16.37 | 16.52 | 0.10 | 0.61% | 16.24 | 16.60 | 26670 | 4395.33 | 1.40% |
| 2024-03-11 | 16.17 | 16.42 | 0.26 | 1.61% | 16.11 | 16.55 | 31092 | 5086.13 | 1.63% |
| 2024-03-08 | 15.89 | 16.16 | 0.17 | 1.06% | 15.74 | 16.24 | 27530 | 4425.69 | 1.44% |
| 2024-03-07 | 16.14 | 15.99 | -0.01 | -0.06% | 15.96 | 16.63 | 51819 | 8434.55 | 2.72% |
| 2024-03-06 | 15.69 | 16.00 | 0.33 | 2.11% | 15.69 | 16.26 | 30674 | 4892.51 | 1.61% |
| 2024-03-05 | 15.81 | 15.67 | -0.33 | -2.06% | 15.62 | 16.00 | 25281 | 4000.20 | 1.33% |
| 2024-03-04 | 15.80 | 16.00 | 0.14 | 0.88% | 15.66 | 16.20 | 45604 | 7288.38 | 2.39% |
| 2024-03-01 | 15.45 | 15.86 | 0.59 | 3.86% | 15.33 | 15.92 | 50450 | 7947.07 | 2.65% |
| 2024-02-29 | 14.58 | 15.27 | 0.69 | 4.73% | 14.45 | 15.34 | 44703 | 6723.22 | 2.34% |
| 2024-02-28 | 15.99 | 14.58 | -1.41 | -8.82% | 14.50 | 16.06 | 78992 | 12149.22 | 4.14% |
| 2024-02-27 | 15.49 | 15.99 | 0.36 | 2.30% | 15.25 | 16.19 | 57314 | 9078.49 | 3.01% |
| 2024-02-26 | 15.57 | 15.63 | 0.52 | 3.44% | 15.23 | 16.00 | 64202 | 10017.65 | 3.37% |
| 2024-02-23 | 14.58 | 15.11 | 0.54 | 3.71% | 14.50 | 15.19 | 37473 | 5566.49 | 1.96% |
| 2024-02-22 | 14.40 | 14.57 | 0.21 | 1.46% | 14.23 | 14.57 | 24073 | 3476.45 | 1.26% |
| 2024-02-21 | 14.19 | 14.36 | 0.00 | 0.00% | 14.05 | 14.89 | 35376 | 5157.79 | 1.85% |
| 2024-02-20 | 14.37 | 14.36 | -0.04 | -0.28% | 13.97 | 14.46 | 32243 | 4585.29 | 1.69% |
| 2024-02-19 | 13.90 | 14.40 | 0.78 | 5.73% | 13.75 | 14.49 | 67162 | 9574.82 | 3.52% |
| 2024-02-08 | 12.54 | 13.62 | 1.07 | 8.53% | 12.32 | 14.14 | 74819 | 9933.04 | 3.92% |
| 2024-02-07 | 12.58 | 12.55 | 0.01 | 0.08% | 12.25 | 13.03 | 59197 | 7463.55 | 3.10% |
| 2024-02-06 | 11.70 | 12.54 | 0.50 | 4.15% | 11.24 | 13.10 | 72629 | 8842.12 | 3.81% |
| 2024-02-05 | 12.83 | 12.04 | -1.08 | -8.23% | 11.69 | 12.99 | 56220 | 6865.65 | 2.95% |
| 2024-02-02 | 13.86 | 13.12 | -0.73 | -5.27% | 12.50 | 14.10 | 51004 | 6730.02 | 2.67% |
| 2024-02-01 | 14.00 | 13.85 | -0.18 | -1.28% | 13.57 | 14.15 | 31600 | 4382.44 | 1.66% |
| 2024-01-31 | 14.42 | 14.03 | -0.57 | -3.90% | 13.89 | 14.68 | 39592 | 5618.41 | 2.08% |