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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-09 | 15.50 | 15.49 | -0.01 | -0.06% | 15.30 | 15.62 | 31011 | 4797.90 | 2.41% |
| 2024-05-08 | 15.53 | 15.50 | 0.02 | 0.13% | 15.33 | 15.59 | 21366 | 3309.31 | 1.66% |
| 2024-05-07 | 15.39 | 15.48 | 0.08 | 0.52% | 15.30 | 15.55 | 20022 | 3089.74 | 1.56% |
| 2024-05-06 | 15.52 | 15.40 | -0.12 | -0.77% | 15.09 | 15.79 | 36186 | 5532.56 | 2.81% |
| 2024-04-30 | 15.52 | 15.52 | 0.05 | 0.32% | 15.40 | 15.62 | 32046 | 4965.42 | 2.49% |
| 2024-04-29 | 15.60 | 15.47 | -0.31 | -1.96% | 15.36 | 15.77 | 41834 | 6498.42 | 3.25% |
| 2024-04-26 | 15.50 | 15.78 | 0.70 | 4.64% | 15.05 | 15.97 | 98858 | 15393.68 | 7.68% |
| 2024-04-25 | 14.83 | 15.08 | 0.28 | 1.89% | 14.72 | 15.11 | 35551 | 5319.28 | 2.76% |
| 2024-04-24 | 14.65 | 14.80 | 0.12 | 0.82% | 14.51 | 14.85 | 26499 | 3888.84 | 2.06% |
| 2024-04-23 | 14.65 | 14.68 | 0.00 | 0.00% | 14.32 | 14.68 | 41036 | 5952.33 | 3.19% |
| 2024-04-22 | 14.69 | 14.68 | -0.14 | -0.94% | 14.07 | 14.79 | 47395 | 6833.24 | 3.68% |
| 2024-04-19 | 15.07 | 14.82 | -0.25 | -1.66% | 14.64 | 15.20 | 25618 | 3810.38 | 1.99% |
| 2024-04-18 | 15.31 | 15.07 | -0.19 | -1.25% | 14.84 | 15.37 | 28522 | 4304.64 | 2.22% |
| 2024-04-17 | 14.51 | 15.26 | 0.87 | 6.05% | 14.36 | 15.31 | 37258 | 5552.16 | 2.90% |
| 2024-04-16 | 15.22 | 14.39 | -0.87 | -5.70% | 13.96 | 15.22 | 42303 | 6099.05 | 3.29% |
| 2024-04-15 | 15.60 | 15.26 | -0.34 | -2.18% | 14.75 | 15.76 | 37511 | 5663.62 | 2.92% |
| 2024-04-12 | 15.47 | 15.60 | 0.14 | 0.91% | 15.36 | 15.65 | 15591 | 2412.57 | 1.21% |
| 2024-04-11 | 15.34 | 15.46 | 0.12 | 0.78% | 15.21 | 15.50 | 15816 | 2429.73 | 1.23% |
| 2024-04-10 | 15.54 | 15.34 | -0.20 | -1.29% | 15.00 | 15.54 | 26614 | 4034.11 | 2.07% |
| 2024-04-09 | 15.66 | 15.54 | 0.01 | 0.06% | 15.17 | 15.66 | 21943 | 3371.73 | 1.71% |
| 2024-04-08 | 15.91 | 15.53 | -0.38 | -2.39% | 15.46 | 15.91 | 21230 | 3315.75 | 1.65% |
| 2024-04-03 | 15.89 | 15.91 | 0.02 | 0.13% | 15.60 | 16.00 | 35074 | 5544.01 | 2.73% |
| 2024-04-02 | 16.10 | 15.89 | -0.36 | -2.22% | 15.71 | 16.25 | 38396 | 6123.33 | 2.98% |
| 2024-04-01 | 16.01 | 16.25 | 0.03 | 0.18% | 15.00 | 16.99 | 100601 | 16103.79 | 7.82% |
| 2024-03-29 | 15.35 | 16.22 | 0.88 | 5.74% | 15.33 | 16.22 | 73417 | 11673.86 | 5.71% |
| 2024-03-28 | 14.47 | 15.34 | 0.91 | 6.31% | 14.25 | 15.50 | 63135 | 9441.03 | 4.91% |
| 2024-03-27 | 14.61 | 14.43 | -0.22 | -1.50% | 14.35 | 14.81 | 22131 | 3211.97 | 1.72% |
| 2024-03-26 | 14.60 | 14.65 | 0.00 | 0.00% | 14.41 | 14.82 | 25621 | 3733.32 | 1.99% |
| 2024-03-25 | 14.94 | 14.65 | -0.20 | -1.35% | 14.56 | 14.94 | 26430 | 3876.87 | 2.05% |
| 2024-03-22 | 14.85 | 14.85 | -0.10 | -0.67% | 14.76 | 15.11 | 36850 | 5494.62 | 2.86% |
| 2024-03-21 | 14.97 | 14.95 | 0.17 | 1.15% | 14.71 | 15.05 | 34198 | 5095.97 | 2.66% |
| 2024-03-20 | 14.61 | 14.78 | 0.17 | 1.16% | 14.54 | 14.92 | 41013 | 6040.83 | 3.19% |
| 2024-03-19 | 14.37 | 14.61 | 0.22 | 1.53% | 14.31 | 14.69 | 25152 | 3662.22 | 1.95% |
| 2024-03-18 | 14.58 | 14.39 | -0.05 | -0.35% | 14.25 | 14.59 | 22128 | 3174.48 | 1.72% |
| 2024-03-15 | 14.27 | 14.44 | 0.17 | 1.19% | 14.21 | 14.44 | 17900 | 2564.34 | 1.39% |
| 2024-03-14 | 14.24 | 14.27 | 0.02 | 0.14% | 14.10 | 14.44 | 22790 | 3250.22 | 1.77% |
| 2024-03-13 | 14.66 | 14.25 | -0.35 | -2.40% | 13.80 | 14.81 | 40866 | 5817.51 | 3.18% |
| 2024-03-12 | 14.72 | 14.60 | -0.15 | -1.02% | 14.40 | 15.20 | 81014 | 11969.47 | 6.30% |
| 2024-03-11 | 14.00 | 14.75 | 0.68 | 4.83% | 14.00 | 14.75 | 52048 | 7529.12 | 4.04% |
| 2024-03-08 | 13.42 | 14.07 | 0.51 | 3.76% | 13.35 | 14.15 | 50705 | 7035.51 | 3.94% |
| 2024-03-07 | 13.17 | 13.56 | 0.34 | 2.57% | 13.17 | 13.63 | 62384 | 8384.76 | 4.85% |
| 2024-03-06 | 12.72 | 13.22 | 0.36 | 2.80% | 12.72 | 13.24 | 21724 | 2835.21 | 1.69% |
| 2024-03-05 | 12.70 | 12.86 | 0.06 | 0.47% | 12.60 | 13.13 | 18325 | 2356.56 | 1.42% |
| 2024-03-04 | 12.25 | 12.80 | 0.52 | 4.23% | 12.24 | 12.85 | 34860 | 4375.14 | 2.71% |
| 2024-03-01 | 12.20 | 12.28 | 0.07 | 0.57% | 12.01 | 12.43 | 18642 | 2265.21 | 1.45% |
| 2024-02-29 | 12.06 | 12.21 | 0.09 | 0.74% | 11.85 | 12.26 | 28561 | 3457.12 | 2.22% |
| 2024-02-28 | 12.66 | 12.12 | -0.50 | -3.96% | 12.00 | 12.99 | 33546 | 4169.25 | 2.61% |
| 2024-02-27 | 12.41 | 12.62 | 0.22 | 1.77% | 12.37 | 12.67 | 17596 | 2213.82 | 1.37% |
| 2024-02-26 | 12.45 | 12.40 | -0.08 | -0.64% | 12.28 | 12.73 | 25754 | 3213.12 | 2.00% |
| 2024-02-23 | 12.05 | 12.48 | 0.43 | 3.57% | 12.00 | 12.60 | 48257 | 5970.89 | 3.75% |
| 2024-02-22 | 11.93 | 12.05 | 0.04 | 0.33% | 11.93 | 12.12 | 19066 | 2290.34 | 1.48% |
| 2024-02-21 | 11.82 | 12.01 | 0.13 | 1.09% | 11.81 | 12.08 | 24789 | 2966.38 | 1.93% |
| 2024-02-20 | 11.80 | 11.88 | -0.07 | -0.59% | 11.75 | 12.02 | 16928 | 2010.09 | 1.32% |
| 2024-02-19 | 11.63 | 11.95 | 0.20 | 1.70% | 11.63 | 12.22 | 25888 | 3066.94 | 2.01% |
| 2024-02-08 | 10.80 | 11.75 | 0.81 | 7.40% | 10.45 | 11.77 | 42035 | 4619.98 | 3.27% |
| 2024-02-07 | 11.37 | 10.94 | -0.38 | -3.36% | 10.49 | 11.40 | 32153 | 3533.54 | 2.50% |
| 2024-02-06 | 10.75 | 11.32 | 0.47 | 4.33% | 10.25 | 11.61 | 55869 | 6115.03 | 4.34% |
| 2024-02-05 | 12.20 | 10.85 | -1.55 | -12.50% | 10.65 | 12.24 | 50556 | 5727.61 | 3.93% |
| 2024-02-02 | 12.62 | 12.40 | -0.20 | -1.59% | 11.47 | 12.82 | 56479 | 6870.82 | 4.39% |
| 2024-02-01 | 12.61 | 12.60 | -0.41 | -3.15% | 11.66 | 12.89 | 79108 | 9703.34 | 6.15% |
| 2024-01-31 | 12.92 | 13.01 | 0.00 | 0.00% | 11.66 | 13.14 | 85046 | 10625.53 | 6.61% |