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 | 15.43 | 15.39 | 0.09 | 0.59% | 15.06 | 15.50 | 62675 | 9600.03 | 1.45% |
| 2024-05-09 | 15.17 | 15.30 | 0.10 | 0.66% | 15.10 | 15.48 | 43952 | 6740.07 | 1.01% |
| 2024-05-08 | 15.64 | 15.20 | -0.59 | -3.74% | 15.17 | 15.64 | 65048 | 9996.87 | 1.50% |
| 2024-05-07 | 15.62 | 15.79 | 0.05 | 0.32% | 15.35 | 16.07 | 112347 | 17564.34 | 2.59% |
| 2024-05-06 | 15.97 | 15.74 | 0.18 | 1.16% | 15.60 | 16.19 | 108327 | 17115.26 | 2.50% |
| 2024-04-30 | 15.43 | 15.56 | 0.33 | 2.17% | 15.35 | 16.29 | 140877 | 22200.21 | 3.25% |
| 2024-04-29 | 14.78 | 15.23 | 0.30 | 2.01% | 14.71 | 15.51 | 117232 | 17813.98 | 2.70% |
| 2024-04-26 | 14.21 | 14.93 | 0.94 | 6.72% | 14.10 | 15.18 | 137738 | 20126.29 | 3.18% |
| 2024-04-25 | 13.92 | 13.99 | -0.02 | -0.14% | 13.85 | 14.11 | 43291 | 6063.91 | 1.00% |
| 2024-04-24 | 14.01 | 14.01 | 0.01 | 0.07% | 13.87 | 14.13 | 48365 | 6756.27 | 1.12% |
| 2024-04-23 | 14.10 | 14.00 | -0.03 | -0.21% | 13.99 | 14.30 | 46936 | 6633.22 | 1.08% |
| 2024-04-22 | 14.06 | 14.03 | 0.06 | 0.43% | 13.75 | 14.32 | 49758 | 6996.90 | 1.15% |
| 2024-04-19 | 14.20 | 13.97 | -0.33 | -2.31% | 13.89 | 14.29 | 60428 | 8491.25 | 1.39% |
| 2024-04-18 | 14.54 | 14.30 | 0.05 | 0.35% | 13.80 | 14.65 | 104235 | 14902.91 | 2.40% |
| 2024-04-17 | 13.15 | 14.25 | 0.91 | 6.82% | 13.15 | 14.39 | 97641 | 13793.01 | 2.25% |
| 2024-04-16 | 14.32 | 13.34 | -1.48 | -9.99% | 13.34 | 14.59 | 137585 | 18939.79 | 3.17% |
| 2024-04-15 | 16.16 | 14.82 | -1.65 | -10.02% | 14.82 | 16.65 | 131293 | 20367.61 | 3.03% |
| 2024-04-12 | 16.45 | 16.47 | -0.22 | -1.32% | 16.35 | 16.92 | 85040 | 14080.66 | 1.96% |
| 2024-04-11 | 16.51 | 16.69 | -0.16 | -0.95% | 16.30 | 17.10 | 111228 | 18544.51 | 2.57% |
| 2024-04-10 | 16.05 | 16.85 | 0.64 | 3.95% | 15.92 | 17.14 | 169513 | 28176.31 | 3.91% |
| 2024-04-09 | 15.63 | 16.21 | 0.68 | 4.38% | 15.49 | 16.35 | 113709 | 18233.37 | 2.62% |
| 2024-04-08 | 15.51 | 15.53 | -0.02 | -0.13% | 15.43 | 15.87 | 55162 | 8637.83 | 1.27% |
| 2024-04-03 | 15.90 | 15.55 | -0.41 | -2.57% | 15.55 | 16.10 | 58148 | 9164.02 | 1.34% |
| 2024-04-02 | 16.45 | 15.96 | -0.47 | -2.86% | 15.88 | 16.46 | 75962 | 12212.90 | 1.75% |
| 2024-04-01 | 16.15 | 16.43 | 0.43 | 2.69% | 16.11 | 16.45 | 81006 | 13213.13 | 1.87% |
| 2024-03-29 | 15.92 | 16.00 | 0.08 | 0.50% | 15.66 | 16.10 | 71941 | 11452.33 | 1.66% |
| 2024-03-28 | 15.49 | 15.92 | 0.39 | 2.51% | 15.45 | 16.12 | 96779 | 15366.43 | 2.23% |
| 2024-03-27 | 16.73 | 15.53 | -1.29 | -7.67% | 15.50 | 16.75 | 121460 | 19281.88 | 2.80% |
| 2024-03-26 | 16.40 | 16.82 | 0.05 | 0.30% | 16.16 | 16.82 | 98836 | 16327.87 | 2.28% |
| 2024-03-25 | 18.05 | 16.77 | -1.86 | -9.98% | 16.77 | 18.14 | 176126 | 30314.17 | 4.06% |
| 2024-03-22 | 18.35 | 18.63 | 0.18 | 0.98% | 17.96 | 19.10 | 185967 | 34788.24 | 4.29% |
| 2024-03-21 | 18.41 | 18.45 | -0.20 | -1.07% | 18.40 | 18.87 | 109627 | 20395.72 | 2.53% |
| 2024-03-20 | 18.70 | 18.65 | -0.10 | -0.53% | 18.36 | 18.92 | 137799 | 25705.61 | 3.18% |
| 2024-03-19 | 18.80 | 18.75 | -0.57 | -2.95% | 18.74 | 19.16 | 167575 | 31641.29 | 3.87% |
| 2024-03-18 | 17.88 | 19.32 | 1.19 | 6.56% | 17.65 | 19.86 | 303820 | 57068.18 | 7.01% |
| 2024-03-15 | 18.36 | 18.13 | -0.77 | -4.07% | 17.50 | 18.46 | 232897 | 41633.84 | 5.37% |
| 2024-03-14 | 19.43 | 18.90 | 0.56 | 3.05% | 18.83 | 20.17 | 413441 | 80341.20 | 9.54% |
| 2024-03-13 | 17.34 | 18.34 | 0.81 | 4.62% | 17.23 | 18.40 | 271920 | 49069.66 | 6.27% |
| 2024-03-12 | 17.46 | 17.53 | -0.07 | -0.40% | 17.16 | 17.70 | 163700 | 28475.86 | 3.78% |
| 2024-03-11 | 16.88 | 17.60 | 0.80 | 4.76% | 16.88 | 17.63 | 176545 | 30588.39 | 4.07% |
| 2024-03-08 | 16.45 | 16.80 | 0.37 | 2.25% | 16.16 | 16.86 | 140061 | 23301.37 | 3.23% |
| 2024-03-07 | 17.11 | 16.43 | -0.96 | -5.52% | 16.41 | 17.40 | 216223 | 36374.46 | 4.99% |
| 2024-03-06 | 17.70 | 17.39 | -0.61 | -3.39% | 17.36 | 18.20 | 177697 | 31408.01 | 4.10% |
| 2024-03-05 | 17.31 | 18.00 | 0.47 | 2.68% | 17.24 | 18.60 | 264383 | 47709.51 | 6.10% |
| 2024-03-04 | 17.99 | 17.53 | -0.58 | -3.20% | 17.19 | 18.10 | 255153 | 44641.60 | 5.89% |
| 2024-03-01 | 19.10 | 18.11 | -1.73 | -8.72% | 17.87 | 19.99 | 381145 | 71911.07 | 8.79% |
| 2024-02-29 | 17.28 | 19.84 | 1.80 | 9.98% | 17.01 | 19.84 | 414112 | 76090.84 | 9.55% |
| 2024-02-28 | 16.58 | 18.04 | 1.64 | 10.00% | 16.56 | 18.04 | 440420 | 76408.16 | 10.16% |
| 2024-02-27 | 15.91 | 16.40 | 0.47 | 2.95% | 15.64 | 16.40 | 232801 | 37454.02 | 5.37% |
| 2024-02-26 | 15.97 | 15.93 | -0.32 | -1.97% | 15.80 | 16.40 | 221314 | 35555.82 | 5.10% |
| 2024-02-23 | 15.76 | 16.25 | 0.38 | 2.39% | 15.55 | 16.61 | 304126 | 48781.16 | 7.01% |
| 2024-02-22 | 14.72 | 15.87 | 0.68 | 4.48% | 14.72 | 15.99 | 336671 | 51925.37 | 7.77% |
| 2024-02-21 | 15.10 | 15.19 | 0.28 | 1.88% | 14.89 | 16.40 | 431813 | 67692.35 | 9.96% |
| 2024-02-20 | 13.45 | 14.91 | 1.36 | 10.04% | 13.31 | 14.91 | 240832 | 33955.71 | 5.56% |
| 2024-02-19 | 12.95 | 13.55 | 0.43 | 3.28% | 12.68 | 13.79 | 252616 | 33722.93 | 5.83% |
| 2024-02-08 | 12.61 | 13.12 | -0.02 | -0.15% | 12.36 | 13.47 | 247681 | 31979.23 | 5.71% |
| 2024-02-07 | 12.43 | 13.14 | 0.38 | 2.98% | 12.05 | 13.79 | 306772 | 39494.39 | 7.08% |
| 2024-02-06 | 12.28 | 12.76 | -0.52 | -3.92% | 11.95 | 13.55 | 275855 | 34203.60 | 6.36% |
| 2024-02-05 | 14.13 | 13.28 | -1.48 | -10.03% | 13.28 | 14.19 | 210954 | 28286.74 | 4.87% |
| 2024-02-02 | 15.51 | 14.76 | -1.24 | -7.75% | 14.40 | 15.79 | 369385 | 55136.63 | 8.52% |