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 | 15.93 | 15.52 | -0.40 | -2.51% | 15.38 | 16.12 | 56116 | 8744.49 | 4.57% |
| 2024-05-09 | 15.98 | 15.92 | -0.13 | -0.81% | 15.85 | 16.23 | 57864 | 9263.77 | 4.71% |
| 2024-05-08 | 16.50 | 16.05 | -0.58 | -3.49% | 15.99 | 16.67 | 51196 | 8304.88 | 4.17% |
| 2024-05-07 | 16.36 | 16.63 | 0.15 | 0.91% | 16.33 | 17.05 | 62691 | 10452.24 | 5.10% |
| 2024-05-06 | 16.52 | 16.48 | 0.12 | 0.73% | 16.31 | 16.74 | 61025 | 10050.97 | 4.97% |
| 2024-04-30 | 16.29 | 16.36 | 0.08 | 0.49% | 15.96 | 16.88 | 76856 | 12528.42 | 6.26% |
| 2024-04-29 | 16.17 | 16.28 | 0.12 | 0.74% | 16.05 | 16.44 | 77658 | 12629.21 | 6.32% |
| 2024-04-26 | 15.72 | 16.16 | 0.42 | 2.67% | 15.58 | 16.47 | 81853 | 13144.67 | 6.66% |
| 2024-04-25 | 15.99 | 15.74 | -0.34 | -2.11% | 15.61 | 15.99 | 67224 | 10595.74 | 5.47% |
| 2024-04-24 | 15.34 | 16.08 | 0.74 | 4.82% | 15.24 | 16.33 | 103767 | 16415.44 | 8.45% |
| 2024-04-23 | 15.61 | 15.34 | -0.49 | -3.10% | 15.25 | 15.77 | 94003 | 14502.24 | 7.65% |
| 2024-04-22 | 14.18 | 15.83 | 1.55 | 10.85% | 13.80 | 16.35 | 120464 | 18513.60 | 9.81% |
| 2024-04-19 | 14.03 | 14.28 | 0.15 | 1.06% | 13.90 | 14.49 | 43579 | 6189.53 | 3.55% |
| 2024-04-18 | 14.21 | 14.13 | -0.08 | -0.56% | 13.91 | 14.59 | 50057 | 7107.44 | 4.07% |
| 2024-04-17 | 13.06 | 14.21 | 1.51 | 11.89% | 13.06 | 14.25 | 56713 | 7850.24 | 4.62% |
| 2024-04-16 | 13.37 | 12.70 | -1.00 | -7.30% | 12.51 | 13.63 | 64650 | 8402.16 | 5.26% |
| 2024-04-15 | 15.00 | 13.70 | -0.90 | -6.16% | 13.38 | 15.10 | 90859 | 12828.12 | 7.40% |
| 2024-04-12 | 14.49 | 14.60 | 0.07 | 0.48% | 14.30 | 15.04 | 39052 | 5713.65 | 3.18% |
| 2024-04-11 | 14.02 | 14.53 | 0.41 | 2.90% | 13.93 | 14.65 | 37045 | 5343.63 | 3.01% |
| 2024-04-10 | 14.85 | 14.12 | -0.60 | -4.08% | 14.02 | 14.85 | 28592 | 4083.19 | 2.33% |
| 2024-04-09 | 14.48 | 14.72 | 0.28 | 1.94% | 14.46 | 14.80 | 23252 | 3410.79 | 1.89% |
| 2024-04-08 | 15.10 | 14.44 | -0.58 | -3.86% | 14.44 | 15.10 | 32805 | 4799.89 | 2.67% |
| 2024-04-03 | 15.57 | 15.02 | -0.44 | -2.85% | 14.97 | 15.57 | 31360 | 4731.02 | 2.55% |
| 2024-04-02 | 15.76 | 15.46 | -0.28 | -1.78% | 15.24 | 15.89 | 34911 | 5408.05 | 2.84% |
| 2024-04-01 | 15.26 | 15.74 | 0.59 | 3.89% | 15.19 | 15.79 | 35404 | 5498.50 | 2.88% |
| 2024-03-29 | 15.16 | 15.15 | -0.02 | -0.13% | 14.91 | 15.42 | 28921 | 4376.92 | 2.35% |
| 2024-03-28 | 14.65 | 15.17 | 0.54 | 3.69% | 14.50 | 15.37 | 44437 | 6694.72 | 3.61% |
| 2024-03-27 | 15.68 | 14.63 | -1.04 | -6.64% | 14.52 | 15.73 | 43463 | 6557.70 | 3.53% |
| 2024-03-26 | 16.21 | 15.67 | -0.46 | -2.85% | 15.38 | 16.24 | 38886 | 6131.00 | 3.16% |
| 2024-03-25 | 16.89 | 16.13 | -0.82 | -4.84% | 16.00 | 17.06 | 51841 | 8613.09 | 4.22% |
| 2024-03-22 | 17.14 | 16.95 | -0.29 | -1.68% | 16.45 | 17.29 | 53633 | 9050.65 | 4.36% |
| 2024-03-21 | 17.47 | 17.24 | -0.15 | -0.86% | 16.90 | 17.69 | 63556 | 10995.28 | 5.17% |
| 2024-03-20 | 16.90 | 17.39 | 0.60 | 3.57% | 16.72 | 17.45 | 69748 | 11988.15 | 5.67% |
| 2024-03-19 | 16.70 | 16.79 | 0.09 | 0.54% | 16.45 | 17.07 | 59358 | 9943.98 | 4.83% |
| 2024-03-18 | 16.32 | 16.70 | 0.51 | 3.15% | 16.11 | 16.70 | 50472 | 8281.09 | 4.11% |
| 2024-03-15 | 16.06 | 16.19 | -0.06 | -0.37% | 15.77 | 16.23 | 51257 | 8196.48 | 4.17% |
| 2024-03-14 | 16.64 | 16.25 | -0.60 | -3.56% | 15.80 | 16.68 | 60162 | 9780.99 | 4.89% |
| 2024-03-13 | 16.42 | 16.85 | 0.52 | 3.18% | 16.41 | 16.98 | 73300 | 12284.85 | 5.96% |
| 2024-03-12 | 16.23 | 16.33 | 0.15 | 0.93% | 16.02 | 16.41 | 32166 | 5219.09 | 2.62% |
| 2024-03-11 | 15.58 | 16.18 | 0.47 | 2.99% | 15.58 | 16.18 | 38596 | 6157.90 | 3.14% |
| 2024-03-08 | 15.48 | 15.71 | 0.15 | 0.96% | 15.44 | 15.83 | 34090 | 5328.18 | 2.77% |
| 2024-03-07 | 16.32 | 15.56 | -0.61 | -3.77% | 15.50 | 16.46 | 43437 | 6905.91 | 3.53% |
| 2024-03-06 | 15.99 | 16.17 | 0.10 | 0.62% | 15.57 | 16.33 | 51670 | 8261.21 | 4.20% |
| 2024-03-05 | 16.48 | 16.07 | -0.58 | -3.48% | 15.90 | 16.88 | 60784 | 9957.07 | 4.94% |
| 2024-03-04 | 16.59 | 16.65 | 0.31 | 1.90% | 16.10 | 16.80 | 58914 | 9706.75 | 4.79% |
| 2024-03-01 | 15.88 | 16.34 | 0.44 | 2.77% | 15.71 | 16.47 | 63261 | 10154.55 | 5.15% |
| 2024-02-29 | 15.30 | 15.90 | 0.55 | 3.58% | 15.00 | 16.05 | 55876 | 8776.18 | 4.54% |
| 2024-02-28 | 17.20 | 15.35 | -1.83 | -10.65% | 15.30 | 17.49 | 118851 | 19514.36 | 9.67% |
| 2024-02-27 | 16.69 | 17.18 | 0.67 | 4.06% | 16.61 | 17.20 | 95276 | 16125.81 | 7.75% |
| 2024-02-26 | 16.60 | 16.51 | -0.09 | -0.54% | 16.13 | 17.02 | 65080 | 10779.08 | 5.29% |
| 2024-02-23 | 15.86 | 16.60 | 0.74 | 4.67% | 15.50 | 16.60 | 70927 | 11421.00 | 5.77% |
| 2024-02-22 | 15.05 | 15.86 | 0.86 | 5.73% | 14.83 | 15.87 | 77577 | 12024.84 | 6.31% |
| 2024-02-21 | 14.15 | 15.00 | 0.71 | 4.97% | 13.96 | 16.18 | 100535 | 15244.28 | 8.18% |
| 2024-02-20 | 14.10 | 14.29 | 0.07 | 0.49% | 13.70 | 14.35 | 55782 | 7859.97 | 4.54% |
| 2024-02-19 | 14.00 | 14.22 | 0.32 | 2.30% | 13.59 | 14.93 | 100320 | 14278.03 | 8.16% |
| 2024-02-08 | 11.30 | 13.90 | 2.32 | 20.03% | 10.73 | 13.90 | 139229 | 17259.25 | 11.32% |
| 2024-02-07 | 12.08 | 11.58 | -0.47 | -3.90% | 11.08 | 12.22 | 145952 | 16807.60 | 11.87% |
| 2024-02-06 | 11.68 | 12.05 | 0.34 | 2.90% | 10.69 | 12.57 | 107970 | 12478.06 | 8.78% |
| 2024-02-05 | 13.34 | 11.71 | -1.69 | -12.61% | 11.34 | 13.37 | 82944 | 9974.90 | 6.75% |