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 | 16.09 | 15.27 | -0.70 | -4.38% | 15.22 | 16.11 | 13836 | 2139.86 | 2.35% |
| 2024-05-09 | 15.41 | 15.97 | 0.43 | 2.77% | 15.41 | 16.55 | 16292 | 2627.31 | 2.77% |
| 2024-05-08 | 15.75 | 15.54 | -0.26 | -1.65% | 15.40 | 15.92 | 9570 | 1498.38 | 1.63% |
| 2024-05-07 | 15.49 | 15.80 | 0.25 | 1.61% | 15.28 | 15.85 | 12350 | 1931.23 | 2.10% |
| 2024-05-06 | 14.92 | 15.55 | 0.80 | 5.42% | 14.92 | 15.71 | 19696 | 3020.82 | 3.35% |
| 2024-04-30 | 14.89 | 14.75 | -0.13 | -0.87% | 14.48 | 14.92 | 16265 | 2395.55 | 2.76% |
| 2024-04-29 | 14.20 | 14.88 | 0.20 | 1.36% | 14.05 | 14.93 | 22939 | 3339.46 | 3.90% |
| 2024-04-26 | 14.48 | 14.68 | 0.18 | 1.24% | 14.24 | 14.79 | 13571 | 1972.93 | 2.31% |
| 2024-04-25 | 14.18 | 14.50 | 0.15 | 1.05% | 14.18 | 14.81 | 13814 | 2004.37 | 2.35% |
| 2024-04-24 | 13.93 | 14.35 | 0.44 | 3.16% | 13.81 | 14.37 | 12687 | 1796.15 | 2.16% |
| 2024-04-23 | 13.14 | 13.91 | 0.66 | 4.98% | 13.13 | 14.14 | 16785 | 2298.06 | 2.85% |
| 2024-04-22 | 13.00 | 13.25 | 0.20 | 1.53% | 12.55 | 13.37 | 13503 | 1763.09 | 2.29% |
| 2024-04-19 | 13.31 | 13.05 | -0.30 | -2.25% | 12.88 | 13.46 | 13556 | 1778.76 | 2.30% |
| 2024-04-18 | 13.56 | 13.35 | -0.22 | -1.62% | 12.93 | 13.74 | 14151 | 1894.79 | 2.40% |
| 2024-04-17 | 12.51 | 13.57 | 1.31 | 10.69% | 12.35 | 13.71 | 19940 | 2658.19 | 3.39% |
| 2024-04-16 | 13.42 | 12.26 | -1.12 | -8.37% | 12.10 | 13.42 | 19567 | 2450.09 | 3.33% |
| 2024-04-15 | 14.90 | 13.38 | -1.64 | -10.92% | 13.18 | 15.17 | 23132 | 3197.46 | 3.93% |
| 2024-04-12 | 15.20 | 15.02 | -0.16 | -1.05% | 14.97 | 15.67 | 10992 | 1677.97 | 1.87% |
| 2024-04-11 | 15.13 | 15.18 | 0.00 | 0.00% | 14.90 | 15.60 | 9579 | 1466.13 | 1.63% |
| 2024-04-10 | 15.76 | 15.18 | -0.62 | -3.92% | 14.96 | 15.85 | 11325 | 1729.16 | 1.92% |
| 2024-04-09 | 15.56 | 15.80 | 0.42 | 2.73% | 15.40 | 15.80 | 10648 | 1665.04 | 1.81% |
| 2024-04-08 | 16.27 | 15.38 | -0.91 | -5.59% | 15.30 | 16.27 | 14257 | 2233.41 | 2.42% |
| 2024-04-03 | 16.22 | 16.29 | -0.05 | -0.31% | 15.87 | 16.40 | 9749 | 1576.43 | 1.66% |
| 2024-04-02 | 16.10 | 16.34 | 0.24 | 1.49% | 15.95 | 16.38 | 12210 | 1980.89 | 2.07% |
| 2024-04-01 | 15.87 | 16.10 | 0.41 | 2.61% | 15.63 | 16.17 | 15097 | 2412.96 | 2.57% |
| 2024-03-29 | 15.67 | 15.69 | 0.15 | 0.97% | 15.40 | 15.90 | 15922 | 2484.48 | 2.71% |
| 2024-03-28 | 14.92 | 15.54 | 0.63 | 4.23% | 14.92 | 15.68 | 12725 | 1957.39 | 2.16% |
| 2024-03-27 | 15.47 | 14.91 | -0.62 | -3.99% | 14.90 | 15.91 | 13811 | 2122.41 | 2.35% |
| 2024-03-26 | 15.56 | 15.53 | -0.01 | -0.06% | 15.14 | 15.79 | 11430 | 1761.80 | 1.94% |
| 2024-03-25 | 16.10 | 15.54 | -0.48 | -3.00% | 15.53 | 16.34 | 11382 | 1812.53 | 1.93% |
| 2024-03-22 | 16.63 | 16.02 | -0.63 | -3.78% | 15.99 | 16.68 | 12013 | 1946.67 | 2.68% |
| 2024-03-21 | 16.74 | 16.65 | -0.09 | -0.54% | 16.14 | 17.03 | 15573 | 2576.77 | 3.47% |
| 2024-03-20 | 16.28 | 16.74 | 0.46 | 2.83% | 16.22 | 16.86 | 11599 | 1924.12 | 2.59% |
| 2024-03-19 | 16.27 | 16.28 | 0.01 | 0.06% | 16.16 | 16.50 | 9574 | 1561.10 | 2.13% |
| 2024-03-18 | 15.71 | 16.27 | 0.76 | 4.90% | 15.65 | 16.30 | 16986 | 2730.09 | 3.79% |
| 2024-03-15 | 15.09 | 15.51 | 0.42 | 2.78% | 14.99 | 15.54 | 10942 | 1675.97 | 2.44% |
| 2024-03-14 | 15.41 | 15.09 | -0.17 | -1.11% | 14.85 | 15.47 | 9215 | 1396.09 | 2.05% |
| 2024-03-13 | 15.22 | 15.26 | -0.07 | -0.46% | 15.00 | 15.41 | 12365 | 1882.49 | 2.76% |
| 2024-03-12 | 14.94 | 15.33 | 0.60 | 4.07% | 14.73 | 15.37 | 17105 | 2580.22 | 3.81% |
| 2024-03-11 | 14.55 | 14.73 | 0.28 | 1.94% | 14.34 | 14.78 | 12663 | 1840.48 | 2.82% |
| 2024-03-08 | 14.42 | 14.45 | 0.06 | 0.42% | 14.15 | 14.56 | 9321 | 1338.40 | 2.08% |
| 2024-03-07 | 14.48 | 14.39 | -0.02 | -0.14% | 14.32 | 14.86 | 12433 | 1816.35 | 2.77% |
| 2024-03-06 | 14.12 | 14.41 | 0.24 | 1.69% | 14.01 | 14.64 | 12381 | 1774.46 | 2.76% |
| 2024-03-05 | 14.62 | 14.17 | -0.46 | -3.14% | 14.06 | 14.70 | 12133 | 1738.37 | 2.70% |
| 2024-03-04 | 14.95 | 14.63 | -0.25 | -1.68% | 14.22 | 15.06 | 19024 | 2776.02 | 4.24% |
| 2024-03-01 | 14.70 | 14.88 | 0.23 | 1.57% | 14.62 | 15.22 | 13449 | 1997.87 | 3.00% |
| 2024-02-29 | 13.95 | 14.65 | 0.65 | 4.64% | 13.70 | 14.72 | 22696 | 3258.98 | 5.06% |
| 2024-02-28 | 15.94 | 14.00 | -1.85 | -11.67% | 13.92 | 16.80 | 36090 | 5515.69 | 8.04% |
| 2024-02-27 | 15.39 | 15.85 | 0.51 | 3.32% | 15.19 | 15.93 | 15031 | 2351.94 | 3.35% |
| 2024-02-26 | 15.00 | 15.34 | 0.43 | 2.88% | 14.79 | 15.84 | 20824 | 3194.32 | 4.64% |
| 2024-02-23 | 14.17 | 14.91 | 0.74 | 5.22% | 14.17 | 14.92 | 15629 | 2285.27 | 3.48% |
| 2024-02-22 | 13.70 | 14.17 | 0.70 | 5.20% | 13.61 | 14.21 | 17283 | 2410.73 | 3.85% |
| 2024-02-21 | 12.87 | 13.47 | 0.50 | 3.86% | 12.86 | 14.09 | 21401 | 2897.15 | 4.77% |
| 2024-02-20 | 12.60 | 12.97 | 0.46 | 3.68% | 12.16 | 13.06 | 25013 | 3185.12 | 5.58% |
| 2024-02-19 | 12.35 | 12.51 | 0.45 | 3.73% | 12.10 | 12.80 | 31639 | 3944.47 | 7.05% |
| 2024-02-08 | 10.32 | 12.06 | 1.74 | 16.86% | 10.02 | 12.29 | 35375 | 3928.90 | 7.89% |
| 2024-02-07 | 11.90 | 10.32 | -1.54 | -12.98% | 10.12 | 11.90 | 37515 | 4011.67 | 8.36% |
| 2024-02-06 | 12.31 | 11.86 | -0.45 | -3.66% | 10.50 | 12.65 | 31615 | 3630.49 | 7.05% |
| 2024-02-05 | 14.89 | 12.31 | -2.63 | -17.60% | 12.00 | 14.90 | 28404 | 3644.86 | 6.33% |