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 | 16.15 | 15.66 | -0.52 | -3.21% | 15.51 | 16.20 | 12632 | 1988.80 | 2.64% |
| 2024-05-09 | 16.16 | 16.18 | 0.28 | 1.76% | 15.91 | 16.42 | 11964 | 1939.57 | 2.50% |
| 2024-05-08 | 16.21 | 15.90 | -0.64 | -3.87% | 15.85 | 16.38 | 13119 | 2105.87 | 2.74% |
| 2024-05-07 | 15.99 | 16.54 | 0.54 | 3.38% | 15.74 | 16.63 | 18468 | 2993.24 | 3.86% |
| 2024-05-06 | 15.46 | 16.00 | 0.52 | 3.36% | 15.46 | 16.10 | 14726 | 2326.24 | 3.08% |
| 2024-04-30 | 15.50 | 15.48 | 0.19 | 1.24% | 15.21 | 15.80 | 22400 | 3470.35 | 4.68% |
| 2024-04-29 | 14.74 | 15.29 | 0.65 | 4.44% | 14.65 | 15.34 | 18115 | 2725.19 | 3.78% |
| 2024-04-26 | 14.40 | 14.64 | 0.24 | 1.67% | 14.20 | 14.94 | 19184 | 2802.32 | 4.01% |
| 2024-04-25 | 14.30 | 14.40 | 0.00 | 0.00% | 14.08 | 14.70 | 16553 | 2368.61 | 3.46% |
| 2024-04-24 | 13.58 | 14.40 | 0.81 | 5.96% | 13.53 | 14.40 | 24412 | 3449.43 | 5.10% |
| 2024-04-23 | 13.08 | 13.59 | 0.51 | 3.90% | 12.83 | 13.85 | 22268 | 3003.06 | 4.65% |
| 2024-04-22 | 13.48 | 13.08 | -0.30 | -2.24% | 12.47 | 13.53 | 19044 | 2467.15 | 1.91% |
| 2024-04-19 | 13.56 | 13.38 | -0.20 | -1.47% | 13.02 | 13.63 | 22822 | 3046.32 | 2.28% |
| 2024-04-18 | 13.76 | 13.58 | -0.35 | -2.51% | 13.10 | 14.10 | 40108 | 5481.66 | 4.01% |
| 2024-04-17 | 12.19 | 13.93 | 2.32 | 19.98% | 12.19 | 13.93 | 30555 | 4034.11 | 3.06% |
| 2024-04-16 | 13.49 | 11.61 | -1.99 | -14.63% | 11.57 | 13.49 | 32248 | 3882.79 | 3.23% |
| 2024-04-15 | 15.02 | 13.60 | -1.62 | -10.64% | 13.16 | 15.22 | 31979 | 4445.46 | 3.20% |
| 2024-04-12 | 15.23 | 15.22 | -0.01 | -0.07% | 15.13 | 15.80 | 16514 | 2552.36 | 1.65% |
| 2024-04-11 | 15.24 | 15.23 | -0.01 | -0.07% | 14.83 | 15.52 | 12574 | 1915.17 | 1.26% |
| 2024-04-10 | 15.70 | 15.24 | -0.62 | -3.91% | 14.91 | 15.85 | 19298 | 2944.26 | 1.93% |
| 2024-04-09 | 15.64 | 15.86 | 0.45 | 2.92% | 15.41 | 15.89 | 19722 | 3090.01 | 1.97% |
| 2024-04-08 | 16.33 | 15.41 | -0.92 | -5.63% | 15.26 | 16.33 | 18360 | 2880.63 | 1.84% |
| 2024-04-03 | 16.86 | 16.33 | -0.35 | -2.10% | 16.01 | 17.18 | 18150 | 2969.35 | 1.82% |
| 2024-04-02 | 16.99 | 16.68 | -0.18 | -1.07% | 16.34 | 16.99 | 20454 | 3405.63 | 2.05% |
| 2024-04-01 | 16.42 | 16.86 | 0.39 | 2.37% | 16.16 | 17.15 | 25580 | 4262.22 | 2.56% |
| 2024-03-29 | 16.00 | 16.47 | 0.77 | 4.90% | 16.00 | 16.97 | 29918 | 4927.53 | 2.99% |
| 2024-03-28 | 15.06 | 15.70 | 0.64 | 4.25% | 14.93 | 15.94 | 18180 | 2830.90 | 1.82% |
| 2024-03-27 | 15.76 | 15.06 | -0.70 | -4.44% | 14.90 | 15.82 | 19326 | 2979.76 | 1.93% |
| 2024-03-26 | 15.47 | 15.76 | 0.30 | 1.94% | 15.30 | 16.00 | 26662 | 4172.44 | 2.67% |
| 2024-03-25 | 16.62 | 15.46 | -1.29 | -7.70% | 15.29 | 16.93 | 33526 | 5408.33 | 3.36% |
| 2024-03-22 | 17.39 | 16.75 | -0.71 | -4.07% | 16.69 | 17.50 | 17346 | 2936.36 | 1.74% |
| 2024-03-21 | 17.37 | 17.46 | 0.09 | 0.52% | 16.80 | 17.77 | 24971 | 4307.85 | 2.50% |
| 2024-03-20 | 17.23 | 17.37 | 0.12 | 0.70% | 17.16 | 17.48 | 14548 | 2525.94 | 1.46% |
| 2024-03-19 | 17.39 | 17.25 | -0.10 | -0.58% | 17.25 | 17.74 | 15642 | 2723.34 | 1.57% |
| 2024-03-18 | 17.46 | 17.35 | 0.16 | 0.93% | 17.14 | 17.59 | 21201 | 3657.06 | 2.12% |
| 2024-03-15 | 16.56 | 17.19 | 0.62 | 3.74% | 16.38 | 17.20 | 20444 | 3435.50 | 2.05% |
| 2024-03-14 | 17.01 | 16.57 | -0.48 | -2.82% | 16.11 | 17.10 | 21674 | 3597.29 | 2.17% |
| 2024-03-13 | 16.67 | 17.05 | 0.38 | 2.28% | 16.45 | 17.40 | 26561 | 4515.51 | 2.66% |
| 2024-03-12 | 15.91 | 16.67 | 0.77 | 4.84% | 15.82 | 16.68 | 26689 | 4373.95 | 2.67% |
| 2024-03-11 | 15.41 | 15.90 | 0.49 | 3.18% | 15.18 | 15.92 | 18600 | 2902.27 | 1.86% |
| 2024-03-08 | 15.05 | 15.41 | 0.09 | 0.59% | 14.96 | 15.50 | 12812 | 1949.15 | 1.28% |
| 2024-03-07 | 15.49 | 15.32 | -0.09 | -0.58% | 15.00 | 15.94 | 16319 | 2536.54 | 1.63% |
| 2024-03-06 | 14.93 | 15.41 | 0.64 | 4.33% | 14.79 | 15.68 | 21404 | 3256.53 | 2.14% |
| 2024-03-05 | 15.19 | 14.77 | -0.54 | -3.53% | 14.66 | 15.30 | 19301 | 2885.63 | 1.93% |
| 2024-03-04 | 15.48 | 15.31 | -0.17 | -1.10% | 14.81 | 15.80 | 22455 | 3410.61 | 2.25% |
| 2024-03-01 | 15.57 | 15.48 | -0.11 | -0.71% | 15.23 | 15.89 | 27531 | 4273.79 | 2.76% |
| 2024-02-29 | 14.90 | 15.59 | 0.41 | 2.70% | 14.38 | 15.70 | 46101 | 6990.07 | 4.61% |
| 2024-02-28 | 17.10 | 15.18 | -1.96 | -11.44% | 15.16 | 17.65 | 63955 | 10504.32 | 6.40% |
| 2024-02-27 | 16.17 | 17.14 | 0.92 | 5.67% | 16.02 | 17.17 | 34978 | 5886.31 | 3.50% |
| 2024-02-26 | 15.80 | 16.22 | 0.72 | 4.65% | 15.45 | 16.47 | 34919 | 5582.68 | 3.50% |
| 2024-02-23 | 14.89 | 15.50 | 0.69 | 4.66% | 14.77 | 15.64 | 29041 | 4413.57 | 2.91% |
| 2024-02-22 | 14.20 | 14.81 | 0.23 | 1.58% | 14.08 | 14.97 | 38738 | 5667.36 | 3.88% |
| 2024-02-21 | 13.29 | 14.58 | 1.26 | 9.46% | 12.90 | 15.55 | 51363 | 7330.75 | 5.14% |
| 2024-02-20 | 12.79 | 13.32 | 0.62 | 4.88% | 12.22 | 13.43 | 38805 | 5053.25 | 3.88% |
| 2024-02-19 | 12.04 | 12.70 | 0.90 | 7.63% | 11.84 | 12.99 | 55247 | 6856.86 | 5.53% |
| 2024-02-08 | 10.97 | 11.80 | 1.03 | 9.56% | 9.23 | 12.00 | 60237 | 6421.89 | 6.03% |
| 2024-02-07 | 12.28 | 10.77 | -1.47 | -12.01% | 10.22 | 12.47 | 45143 | 4960.89 | 4.52% |
| 2024-02-06 | 12.50 | 12.24 | -0.51 | -4.00% | 10.69 | 13.39 | 32675 | 3821.01 | 3.27% |
| 2024-02-05 | 15.41 | 12.75 | -2.50 | -16.39% | 12.25 | 15.41 | 26182 | 3423.08 | 2.62% |
| 2024-02-02 | 16.51 | 15.25 | -1.16 | -7.07% | 14.56 | 17.00 | 13609 | 2139.78 | 1.36% |