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 | 15.62 | 15.36 | -0.09 | -0.58% | 15.34 | 15.69 | 15976 | 2470.16 | 2.37% |
| 2024-05-08 | 15.66 | 15.50 | -0.25 | -1.59% | 15.25 | 15.90 | 21925 | 3418.50 | 3.26% |
| 2024-05-07 | 15.34 | 15.75 | 0.41 | 2.67% | 15.15 | 15.99 | 31048 | 4859.05 | 4.61% |
| 2024-05-06 | 14.85 | 15.34 | 0.56 | 3.79% | 14.80 | 15.55 | 29522 | 4479.94 | 4.39% |
| 2024-04-30 | 15.13 | 14.78 | -0.36 | -2.38% | 14.63 | 15.82 | 38379 | 5755.71 | 5.70% |
| 2024-04-29 | 13.80 | 15.14 | 1.33 | 9.63% | 13.72 | 15.50 | 51772 | 7607.38 | 7.69% |
| 2024-04-26 | 14.19 | 13.81 | -0.39 | -2.75% | 13.58 | 14.45 | 43018 | 5988.03 | 6.39% |
| 2024-04-25 | 15.30 | 14.20 | -0.92 | -6.08% | 14.10 | 16.10 | 66756 | 9822.90 | 9.92% |
| 2024-04-24 | 15.12 | 15.12 | 2.52 | 20.00% | 14.66 | 15.12 | 31881 | 4818.34 | 4.74% |
| 2024-04-23 | 12.33 | 12.60 | 0.56 | 4.65% | 12.14 | 12.78 | 15784 | 1980.72 | 2.34% |
| 2024-04-22 | 12.29 | 12.04 | -0.15 | -1.23% | 11.64 | 12.36 | 16732 | 2014.28 | 2.49% |
| 2024-04-19 | 12.71 | 12.19 | -0.90 | -6.88% | 12.13 | 12.95 | 28015 | 3470.59 | 4.16% |
| 2024-04-18 | 12.70 | 13.09 | 0.33 | 2.59% | 11.88 | 13.46 | 35514 | 4493.14 | 5.28% |
| 2024-04-17 | 11.23 | 12.76 | 1.67 | 15.06% | 11.23 | 12.83 | 29127 | 3587.52 | 4.33% |
| 2024-04-16 | 13.25 | 11.09 | -2.59 | -18.93% | 11.09 | 13.25 | 35522 | 4128.95 | 5.28% |
| 2024-04-15 | 14.50 | 13.68 | -1.02 | -6.94% | 12.83 | 14.89 | 34908 | 4719.17 | 5.19% |
| 2024-04-12 | 14.93 | 14.70 | -0.19 | -1.28% | 14.61 | 15.45 | 25828 | 3880.38 | 3.84% |
| 2024-04-11 | 14.30 | 14.89 | 0.45 | 3.12% | 14.02 | 15.30 | 24449 | 3612.51 | 3.63% |
| 2024-04-10 | 14.93 | 14.44 | -0.42 | -2.83% | 14.18 | 15.38 | 16072 | 2345.62 | 2.39% |
| 2024-04-09 | 14.50 | 14.86 | 0.37 | 2.55% | 14.49 | 14.92 | 14130 | 2083.29 | 2.10% |
| 2024-04-08 | 15.60 | 14.49 | -1.15 | -7.35% | 14.37 | 15.60 | 16165 | 2395.45 | 2.40% |
| 2024-04-03 | 15.75 | 15.64 | -0.21 | -1.32% | 15.12 | 15.84 | 11728 | 1816.52 | 1.74% |
| 2024-04-02 | 15.67 | 15.85 | 0.05 | 0.32% | 15.67 | 16.06 | 12574 | 1996.82 | 1.87% |
| 2024-04-01 | 15.46 | 15.80 | 0.35 | 2.27% | 15.24 | 15.86 | 14694 | 2296.68 | 2.18% |
| 2024-03-29 | 14.86 | 15.45 | 0.59 | 3.97% | 14.83 | 15.58 | 19148 | 2925.40 | 2.84% |
| 2024-03-28 | 14.09 | 14.86 | 0.78 | 5.54% | 13.99 | 14.99 | 21514 | 3151.31 | 3.18% |
| 2024-03-27 | 14.73 | 14.08 | -0.48 | -3.30% | 14.02 | 14.80 | 12551 | 1795.83 | 1.86% |
| 2024-03-26 | 14.79 | 14.56 | -0.18 | -1.22% | 14.33 | 14.96 | 14661 | 2141.11 | 2.17% |
| 2024-03-25 | 15.60 | 14.74 | -0.80 | -5.15% | 14.70 | 15.66 | 22719 | 3423.58 | 3.36% |
| 2024-03-22 | 16.05 | 15.54 | -0.54 | -3.36% | 15.50 | 16.24 | 15035 | 2364.21 | 2.22% |
| 2024-03-21 | 15.78 | 16.08 | 0.26 | 1.64% | 15.60 | 16.20 | 14864 | 2374.15 | 2.20% |
| 2024-03-20 | 15.50 | 15.82 | 0.32 | 2.06% | 15.36 | 15.85 | 10926 | 1711.51 | 1.62% |
| 2024-03-19 | 15.74 | 15.50 | -0.26 | -1.65% | 15.32 | 16.17 | 15636 | 2463.52 | 2.31% |
| 2024-03-18 | 15.17 | 15.76 | 0.79 | 5.28% | 15.00 | 15.90 | 20544 | 3175.73 | 3.04% |
| 2024-03-15 | 14.64 | 14.97 | 0.39 | 2.67% | 14.49 | 14.98 | 13039 | 1927.89 | 1.93% |
| 2024-03-14 | 14.83 | 14.58 | -0.15 | -1.02% | 14.40 | 14.91 | 15624 | 2293.80 | 2.31% |
| 2024-03-13 | 14.62 | 14.73 | 0.12 | 0.82% | 14.42 | 14.88 | 13602 | 1990.21 | 2.01% |
| 2024-03-12 | 14.25 | 14.61 | 0.36 | 2.53% | 14.15 | 14.66 | 16537 | 2387.51 | 2.45% |
| 2024-03-11 | 14.32 | 14.25 | 0.26 | 1.86% | 13.89 | 14.32 | 13918 | 1959.18 | 2.06% |
| 2024-03-08 | 14.15 | 13.99 | -0.22 | -1.55% | 13.68 | 14.35 | 15507 | 2163.60 | 2.29% |
| 2024-03-07 | 13.94 | 14.21 | 0.48 | 3.50% | 13.86 | 14.88 | 27421 | 3939.58 | 4.06% |
| 2024-03-06 | 13.49 | 13.73 | 0.46 | 3.47% | 13.15 | 13.86 | 14752 | 2004.14 | 2.18% |
| 2024-03-05 | 13.91 | 13.27 | -0.45 | -3.28% | 13.22 | 13.99 | 14203 | 1916.43 | 2.10% |
| 2024-03-04 | 14.00 | 13.72 | -0.22 | -1.58% | 13.30 | 14.08 | 17890 | 2447.44 | 2.65% |
| 2024-03-01 | 13.66 | 13.94 | 0.29 | 2.12% | 13.63 | 14.44 | 20280 | 2821.63 | 3.00% |
| 2024-02-29 | 13.04 | 13.65 | 0.70 | 5.41% | 12.88 | 13.87 | 32921 | 4430.57 | 4.87% |
| 2024-02-28 | 15.60 | 12.95 | -2.21 | -14.58% | 12.90 | 15.80 | 35112 | 5026.94 | 5.19% |
| 2024-02-27 | 14.94 | 15.16 | 0.51 | 3.48% | 14.50 | 15.18 | 18477 | 2757.76 | 2.73% |
| 2024-02-26 | 14.20 | 14.65 | 0.56 | 3.97% | 14.20 | 15.20 | 25595 | 3758.18 | 3.79% |
| 2024-02-23 | 13.39 | 14.09 | 0.68 | 5.07% | 13.26 | 14.09 | 17092 | 2356.90 | 2.53% |
| 2024-02-22 | 12.53 | 13.41 | 0.70 | 5.51% | 12.53 | 13.41 | 18625 | 2420.07 | 2.76% |
| 2024-02-21 | 11.80 | 12.71 | 0.91 | 7.71% | 11.78 | 12.97 | 23602 | 2926.11 | 3.49% |
| 2024-02-20 | 11.83 | 11.80 | 0.16 | 1.37% | 11.35 | 11.88 | 20343 | 2367.63 | 3.01% |
| 2024-02-19 | 10.61 | 11.64 | 1.05 | 9.92% | 10.61 | 11.69 | 35127 | 3942.22 | 5.20% |
| 2024-02-08 | 9.45 | 10.59 | 1.18 | 12.54% | 8.90 | 10.70 | 40245 | 3917.26 | 5.95% |
| 2024-02-07 | 10.99 | 9.41 | -1.66 | -15.00% | 9.28 | 11.08 | 37064 | 3655.08 | 5.48% |
| 2024-02-06 | 10.95 | 11.07 | -0.83 | -6.97% | 10.00 | 11.80 | 33110 | 3553.41 | 4.90% |
| 2024-02-05 | 14.58 | 11.90 | -2.54 | -17.59% | 11.55 | 14.58 | 34477 | 4286.43 | 5.10% |
| 2024-02-02 | 15.82 | 14.44 | -1.38 | -8.72% | 13.54 | 16.48 | 18227 | 2719.63 | 2.70% |
| 2024-02-01 | 16.20 | 15.82 | -0.36 | -2.22% | 15.22 | 16.23 | 15057 | 2367.59 | 2.23% |
| 2024-01-31 | 17.35 | 16.18 | -1.38 | -7.86% | 15.90 | 17.50 | 13731 | 2279.30 | 2.03% |