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 | 15.03 | 14.95 | -0.03 | -0.20% | 14.90 | 15.19 | 186619 | 28048.62 | 1.67% |
| 2024-05-09 | 14.88 | 14.98 | 0.09 | 0.60% | 14.83 | 15.07 | 148363 | 22207.89 | 1.33% |
| 2024-05-08 | 15.11 | 14.89 | -0.24 | -1.59% | 14.74 | 15.13 | 208520 | 31160.75 | 1.87% |
| 2024-05-07 | 15.29 | 15.13 | -0.17 | -1.11% | 15.06 | 15.35 | 231491 | 35055.52 | 2.07% |
| 2024-05-06 | 15.43 | 15.30 | -0.04 | -0.26% | 15.11 | 15.46 | 328171 | 50202.04 | 2.94% |
| 2024-04-30 | 15.53 | 15.34 | -0.29 | -1.86% | 15.21 | 15.63 | 248996 | 38179.74 | 2.23% |
| 2024-04-29 | 15.12 | 15.63 | 0.55 | 3.65% | 15.01 | 15.76 | 400447 | 61941.23 | 3.59% |
| 2024-04-26 | 14.83 | 15.08 | 0.20 | 1.34% | 14.83 | 15.08 | 238510 | 35746.59 | 2.14% |
| 2024-04-25 | 14.84 | 14.88 | -0.05 | -0.33% | 14.77 | 15.05 | 137232 | 20419.92 | 1.23% |
| 2024-04-24 | 14.70 | 14.93 | 0.16 | 1.08% | 14.70 | 14.94 | 167847 | 24857.36 | 1.50% |
| 2024-04-23 | 14.84 | 14.77 | -0.22 | -1.47% | 14.69 | 14.95 | 170114 | 25209.07 | 1.52% |
| 2024-04-22 | 14.47 | 14.99 | 0.52 | 3.59% | 14.29 | 15.02 | 301588 | 44268.32 | 2.70% |
| 2024-04-19 | 14.66 | 14.47 | -0.36 | -2.43% | 14.37 | 14.80 | 257459 | 37446.05 | 2.31% |
| 2024-04-18 | 14.80 | 14.83 | -0.09 | -0.60% | 14.68 | 15.10 | 274307 | 40805.56 | 2.46% |
| 2024-04-17 | 14.60 | 14.92 | 0.30 | 2.05% | 14.60 | 14.96 | 243142 | 36094.15 | 2.18% |
| 2024-04-16 | 15.35 | 14.62 | -0.82 | -5.31% | 14.51 | 15.49 | 299521 | 44583.90 | 2.68% |
| 2024-04-15 | 15.57 | 15.44 | -0.24 | -1.53% | 15.10 | 15.76 | 340595 | 52521.02 | 3.05% |
| 2024-04-12 | 15.46 | 15.68 | 0.06 | 0.38% | 15.33 | 15.85 | 399817 | 62307.13 | 3.58% |
| 2024-04-11 | 14.99 | 15.62 | 0.47 | 3.10% | 14.91 | 15.75 | 411009 | 62993.60 | 3.68% |
| 2024-04-10 | 14.83 | 15.15 | 0.22 | 1.47% | 14.71 | 15.40 | 326238 | 49176.11 | 2.92% |
| 2024-04-09 | 14.48 | 14.93 | 0.40 | 2.75% | 14.37 | 15.00 | 227886 | 33601.73 | 2.04% |
| 2024-04-08 | 14.99 | 14.53 | -0.35 | -2.35% | 14.49 | 15.14 | 209211 | 31037.62 | 1.87% |
| 2024-04-03 | 14.87 | 14.88 | -0.08 | -0.53% | 14.71 | 15.08 | 164753 | 24469.82 | 1.48% |
| 2024-04-02 | 15.00 | 14.96 | -0.14 | -0.93% | 14.71 | 15.16 | 255921 | 38242.80 | 2.29% |
| 2024-04-01 | 14.20 | 15.10 | 0.84 | 5.89% | 14.18 | 15.12 | 434777 | 63689.88 | 3.89% |
| 2024-03-29 | 14.84 | 14.26 | -0.64 | -4.30% | 13.98 | 14.84 | 333013 | 47263.77 | 2.98% |
| 2024-03-28 | 14.67 | 14.90 | 0.17 | 1.15% | 14.60 | 15.00 | 119407 | 17675.80 | 1.07% |
| 2024-03-27 | 14.55 | 14.73 | 0.14 | 0.96% | 14.50 | 14.96 | 129283 | 19076.45 | 1.16% |
| 2024-03-26 | 14.46 | 14.59 | 0.09 | 0.62% | 14.43 | 14.64 | 102067 | 14849.00 | 0.91% |
| 2024-03-25 | 14.89 | 14.50 | -0.46 | -3.07% | 14.47 | 14.98 | 141623 | 20736.80 | 1.27% |
| 2024-03-22 | 15.21 | 14.96 | -0.24 | -1.58% | 14.85 | 15.37 | 133688 | 20137.62 | 1.20% |
| 2024-03-21 | 15.14 | 15.20 | 0.10 | 0.66% | 15.08 | 15.32 | 125251 | 19068.18 | 1.12% |
| 2024-03-20 | 15.10 | 15.10 | 0.04 | 0.27% | 15.05 | 15.19 | 63524 | 9600.08 | 0.57% |
| 2024-03-19 | 15.29 | 15.06 | -0.25 | -1.63% | 15.03 | 15.36 | 90446 | 13725.23 | 0.81% |
| 2024-03-18 | 15.05 | 15.31 | 0.28 | 1.86% | 14.93 | 15.35 | 116351 | 17588.20 | 1.04% |
| 2024-03-15 | 15.11 | 15.03 | -0.17 | -1.12% | 14.89 | 15.45 | 127153 | 19182.04 | 1.14% |
| 2024-03-14 | 15.00 | 15.20 | 0.14 | 0.93% | 15.00 | 15.47 | 152114 | 23216.48 | 1.36% |
| 2024-03-13 | 15.04 | 15.06 | -0.16 | -1.05% | 14.93 | 15.19 | 132178 | 19891.44 | 1.18% |
| 2024-03-12 | 14.60 | 15.22 | 0.61 | 4.18% | 14.55 | 15.25 | 234478 | 35072.38 | 2.10% |
| 2024-03-11 | 14.11 | 14.61 | 0.50 | 3.54% | 14.09 | 14.62 | 160194 | 23050.53 | 1.43% |
| 2024-03-08 | 14.50 | 14.11 | -0.36 | -2.49% | 14.03 | 14.50 | 155127 | 21966.41 | 1.39% |
| 2024-03-07 | 14.45 | 14.47 | 0.02 | 0.14% | 14.39 | 14.65 | 131662 | 19105.68 | 1.18% |
| 2024-03-06 | 14.48 | 14.45 | -0.11 | -0.76% | 14.25 | 14.61 | 129084 | 18587.15 | 1.16% |
| 2024-03-05 | 14.77 | 14.56 | -0.26 | -1.75% | 14.49 | 14.93 | 153813 | 22532.80 | 1.38% |
| 2024-03-04 | 15.07 | 14.82 | -0.30 | -1.98% | 14.73 | 15.20 | 161338 | 23953.95 | 1.44% |
| 2024-03-01 | 15.30 | 15.12 | -0.16 | -1.05% | 15.02 | 15.38 | 140827 | 21344.26 | 1.26% |
| 2024-02-29 | 14.86 | 15.28 | 0.38 | 2.55% | 14.80 | 15.36 | 187979 | 28492.91 | 1.68% |
| 2024-02-28 | 15.14 | 14.90 | -0.26 | -1.72% | 14.90 | 15.31 | 173976 | 26373.72 | 1.56% |
| 2024-02-27 | 15.01 | 15.16 | 0.08 | 0.53% | 14.97 | 15.16 | 101931 | 15338.18 | 0.91% |
| 2024-02-26 | 15.21 | 15.08 | -0.20 | -1.31% | 14.93 | 15.28 | 107417 | 16217.12 | 0.96% |
| 2024-02-23 | 15.28 | 15.28 | -0.06 | -0.39% | 15.06 | 15.33 | 84883 | 12901.95 | 0.76% |
| 2024-02-22 | 15.25 | 15.34 | 0.02 | 0.13% | 15.20 | 15.45 | 86730 | 13263.13 | 0.78% |
| 2024-02-21 | 15.28 | 15.32 | 0.03 | 0.20% | 15.13 | 15.66 | 108823 | 16772.21 | 0.97% |
| 2024-02-20 | 15.26 | 15.29 | -0.04 | -0.26% | 15.14 | 15.48 | 103827 | 15921.95 | 0.93% |
| 2024-02-19 | 15.85 | 15.33 | -0.12 | -0.78% | 15.16 | 15.95 | 177137 | 27682.12 | 1.59% |
| 2024-02-08 | 15.33 | 15.45 | 0.17 | 1.11% | 15.25 | 15.96 | 193909 | 30352.97 | 1.74% |
| 2024-02-07 | 14.45 | 15.28 | 0.82 | 5.67% | 14.34 | 15.30 | 223226 | 33278.49 | 2.00% |
| 2024-02-06 | 13.52 | 14.46 | 0.80 | 5.86% | 13.25 | 14.50 | 143056 | 19941.42 | 1.28% |
| 2024-02-05 | 13.58 | 13.66 | -0.08 | -0.58% | 13.21 | 13.95 | 141090 | 19052.10 | 1.26% |
| 2024-02-02 | 13.87 | 13.74 | -0.07 | -0.51% | 13.46 | 14.02 | 165563 | 22684.62 | 1.48% |
| 2024-02-01 | 13.93 | 13.81 | -0.17 | -1.22% | 13.70 | 14.19 | 137800 | 19211.26 | 1.23% |