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 | 14.95 | 15.01 | 0.01 | 0.07% | 14.94 | 15.55 | 70898 | 10691.34 | 1.96% |
| 2024-05-09 | 15.10 | 15.00 | -0.04 | -0.27% | 14.93 | 15.29 | 89632 | 13481.84 | 2.48% |
| 2024-05-08 | 16.21 | 15.04 | -1.36 | -8.29% | 14.80 | 16.39 | 189867 | 28999.49 | 5.26% |
| 2024-05-07 | 16.79 | 16.40 | -0.31 | -1.86% | 16.23 | 17.00 | 83853 | 13863.08 | 2.32% |
| 2024-05-06 | 17.00 | 16.71 | -0.10 | -0.59% | 16.40 | 17.00 | 82720 | 13780.60 | 2.29% |
| 2024-04-30 | 16.64 | 16.81 | 0.33 | 2.00% | 16.38 | 17.08 | 78865 | 13258.76 | 2.18% |
| 2024-04-29 | 17.10 | 16.48 | -0.50 | -2.94% | 16.36 | 17.27 | 121245 | 20234.45 | 3.36% |
| 2024-04-26 | 16.30 | 16.98 | 0.86 | 5.33% | 16.28 | 17.19 | 136108 | 22908.84 | 3.77% |
| 2024-04-25 | 16.32 | 16.12 | -0.16 | -0.98% | 16.03 | 16.49 | 81847 | 13277.50 | 2.27% |
| 2024-04-24 | 16.63 | 16.28 | -0.42 | -2.51% | 16.16 | 16.80 | 102156 | 16788.37 | 2.83% |
| 2024-04-23 | 16.03 | 16.70 | 0.69 | 4.31% | 15.87 | 16.78 | 103860 | 17017.17 | 2.88% |
| 2024-04-22 | 15.40 | 16.01 | 0.48 | 3.09% | 15.02 | 16.22 | 122738 | 19208.89 | 3.40% |
| 2024-04-19 | 15.30 | 15.53 | 0.36 | 2.37% | 15.10 | 15.56 | 51922 | 7957.39 | 1.44% |
| 2024-04-18 | 15.15 | 15.17 | -0.13 | -0.85% | 15.03 | 15.40 | 49472 | 7504.49 | 1.37% |
| 2024-04-17 | 15.28 | 15.30 | 0.29 | 1.93% | 14.86 | 15.89 | 96166 | 14775.70 | 2.66% |
| 2024-04-16 | 14.50 | 15.01 | 0.54 | 3.73% | 13.92 | 15.80 | 90787 | 13466.25 | 2.51% |
| 2024-04-15 | 14.40 | 14.47 | 0.01 | 0.07% | 14.02 | 14.64 | 36934 | 5290.15 | 1.02% |
| 2024-04-12 | 14.41 | 14.46 | -0.03 | -0.21% | 14.24 | 14.60 | 31885 | 4591.96 | 0.88% |
| 2024-04-11 | 14.42 | 14.49 | -0.10 | -0.69% | 14.37 | 14.70 | 36379 | 5281.92 | 1.01% |
| 2024-04-10 | 14.65 | 14.59 | -0.11 | -0.75% | 14.38 | 14.75 | 30564 | 4440.25 | 0.85% |
| 2024-04-09 | 14.53 | 14.70 | 0.13 | 0.89% | 14.36 | 14.78 | 34137 | 4974.27 | 0.95% |
| 2024-04-08 | 14.88 | 14.57 | -0.33 | -2.21% | 14.48 | 15.00 | 50100 | 7359.17 | 1.39% |
| 2024-04-03 | 14.80 | 14.90 | -0.03 | -0.20% | 14.66 | 15.10 | 52460 | 7770.56 | 1.45% |
| 2024-04-02 | 15.53 | 14.93 | -0.37 | -2.42% | 14.73 | 15.60 | 76700 | 11513.17 | 2.12% |
| 2024-04-01 | 15.00 | 15.30 | 0.26 | 1.73% | 14.87 | 15.55 | 63859 | 9758.24 | 1.77% |
| 2024-03-29 | 14.30 | 15.04 | 0.74 | 5.17% | 14.26 | 15.10 | 68468 | 10127.89 | 1.90% |
| 2024-03-28 | 14.08 | 14.30 | 0.11 | 0.78% | 14.03 | 14.45 | 35102 | 5008.05 | 0.97% |
| 2024-03-27 | 14.20 | 14.19 | -0.01 | -0.07% | 13.93 | 14.30 | 38477 | 5422.92 | 1.07% |
| 2024-03-26 | 14.18 | 14.20 | 0.02 | 0.14% | 13.84 | 14.40 | 44966 | 6327.51 | 1.25% |
| 2024-03-25 | 14.59 | 14.18 | -0.34 | -2.34% | 14.05 | 14.59 | 35752 | 5136.99 | 0.99% |
| 2024-03-22 | 14.75 | 14.52 | -0.20 | -1.36% | 14.41 | 14.75 | 31276 | 4541.47 | 0.87% |
| 2024-03-21 | 14.71 | 14.72 | 0.06 | 0.41% | 14.53 | 14.82 | 37568 | 5516.45 | 1.04% |
| 2024-03-20 | 14.70 | 14.66 | 0.06 | 0.41% | 14.40 | 14.88 | 44743 | 6538.62 | 1.24% |
| 2024-03-19 | 14.73 | 14.60 | -0.12 | -0.82% | 14.34 | 14.80 | 44299 | 6431.29 | 1.23% |
| 2024-03-18 | 15.28 | 14.72 | -0.34 | -2.26% | 14.64 | 15.28 | 56308 | 8325.16 | 1.56% |
| 2024-03-15 | 14.80 | 15.06 | 0.36 | 2.45% | 14.64 | 15.06 | 33797 | 5043.57 | 0.94% |
| 2024-03-14 | 14.90 | 14.70 | -0.25 | -1.67% | 14.52 | 15.05 | 41031 | 6033.83 | 1.14% |
| 2024-03-13 | 15.34 | 14.95 | -0.45 | -2.92% | 14.82 | 15.45 | 73838 | 11097.36 | 2.04% |
| 2024-03-12 | 15.53 | 15.40 | -0.13 | -0.84% | 15.33 | 15.58 | 44811 | 6914.70 | 1.24% |
| 2024-03-11 | 15.50 | 15.53 | -0.03 | -0.19% | 15.23 | 15.60 | 45475 | 7017.87 | 1.26% |
| 2024-03-08 | 15.54 | 15.56 | 0.02 | 0.13% | 15.41 | 15.85 | 56372 | 8783.73 | 1.56% |
| 2024-03-07 | 14.95 | 15.54 | 0.65 | 4.37% | 14.75 | 15.68 | 88698 | 13702.18 | 2.46% |
| 2024-03-06 | 14.97 | 14.89 | -0.08 | -0.53% | 14.60 | 15.04 | 42248 | 6232.61 | 1.17% |
| 2024-03-05 | 15.30 | 14.97 | -0.26 | -1.71% | 14.80 | 15.30 | 48690 | 7298.07 | 1.35% |
| 2024-03-04 | 15.32 | 15.23 | -0.19 | -1.23% | 15.17 | 15.52 | 29294 | 4477.35 | 0.81% |
| 2024-03-01 | 15.55 | 15.42 | -0.14 | -0.90% | 15.25 | 15.85 | 40694 | 6272.12 | 1.13% |
| 2024-02-29 | 14.95 | 15.56 | 0.76 | 5.14% | 14.67 | 15.66 | 56223 | 8641.00 | 1.56% |
| 2024-02-28 | 15.77 | 14.80 | -0.98 | -6.21% | 14.77 | 15.88 | 57786 | 8901.73 | 1.60% |
| 2024-02-27 | 15.60 | 15.78 | 0.26 | 1.68% | 15.41 | 15.85 | 54725 | 8571.62 | 1.52% |
| 2024-02-26 | 15.69 | 15.52 | -0.23 | -1.46% | 15.44 | 15.90 | 45955 | 7180.40 | 1.27% |
| 2024-02-23 | 15.33 | 15.75 | 0.36 | 2.34% | 15.20 | 15.75 | 43903 | 6808.06 | 1.22% |
| 2024-02-22 | 14.99 | 15.39 | 0.40 | 2.67% | 14.91 | 15.78 | 38776 | 5963.32 | 1.07% |
| 2024-02-21 | 14.97 | 14.99 | -0.11 | -0.73% | 14.92 | 15.32 | 44481 | 6714.08 | 1.23% |
| 2024-02-20 | 15.02 | 15.10 | -0.13 | -0.85% | 15.00 | 15.31 | 36779 | 5562.86 | 1.02% |
| 2024-02-19 | 15.30 | 15.23 | 0.25 | 1.67% | 14.98 | 15.31 | 60514 | 9160.09 | 1.68% |
| 2024-02-08 | 14.05 | 14.98 | 0.92 | 6.54% | 14.00 | 15.25 | 60677 | 8977.45 | 1.68% |
| 2024-02-07 | 13.20 | 14.06 | 0.70 | 5.24% | 12.80 | 14.75 | 65344 | 9150.87 | 1.81% |
| 2024-02-06 | 12.95 | 13.36 | 0.36 | 2.77% | 11.00 | 13.49 | 99163 | 11994.88 | 2.75% |
| 2024-02-05 | 15.18 | 13.00 | -2.16 | -14.25% | 12.96 | 15.18 | 105958 | 14964.29 | 2.93% |
| 2024-02-02 | 15.40 | 15.16 | -0.24 | -1.56% | 14.88 | 15.70 | 47200 | 7180.01 | 1.31% |
| 2024-02-01 | 15.39 | 15.40 | 0.01 | 0.06% | 14.93 | 15.48 | 32421 | 4921.53 | 0.90% |
| 2024-01-31 | 15.70 | 15.39 | -0.31 | -1.97% | 15.26 | 15.70 | 34033 | 5259.45 | 0.94% |