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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-09 | 15.85 | 15.85 | 0.01 | 0.06% | 15.70 | 15.94 | 194111 | 30690.91 | 0.28% |
| 2024-05-08 | 15.85 | 15.84 | -0.06 | -0.38% | 15.72 | 15.98 | 163308 | 25866.67 | 0.23% |
| 2024-05-07 | 16.05 | 15.90 | -0.07 | -0.44% | 15.77 | 16.07 | 258698 | 41109.58 | 0.37% |
| 2024-05-06 | 15.59 | 15.97 | 0.47 | 3.03% | 15.35 | 16.04 | 347508 | 54617.93 | 0.49% |
| 2024-04-30 | 15.52 | 15.50 | 0.00 | 0.00% | 15.42 | 15.76 | 219875 | 34321.48 | 0.31% |
| 2024-04-29 | 15.38 | 15.50 | 0.10 | 0.65% | 15.26 | 15.56 | 235645 | 36396.04 | 0.33% |
| 2024-04-26 | 15.47 | 15.40 | -0.18 | -1.16% | 15.21 | 15.65 | 292076 | 44825.23 | 0.41% |
| 2024-04-25 | 15.64 | 15.58 | -0.10 | -0.64% | 15.50 | 15.89 | 236440 | 37011.69 | 0.34% |
| 2024-04-24 | 15.35 | 15.68 | 0.47 | 3.09% | 15.13 | 15.72 | 336832 | 52075.88 | 0.48% |
| 2024-04-23 | 16.17 | 15.21 | -0.36 | -2.31% | 14.83 | 16.20 | 566866 | 87124.51 | 0.81% |
| 2024-04-22 | 16.29 | 15.57 | -0.52 | -3.23% | 15.54 | 16.38 | 383525 | 60943.02 | 0.54% |
| 2024-04-19 | 15.69 | 16.09 | 0.40 | 2.55% | 15.60 | 16.13 | 253134 | 40508.03 | 0.36% |
| 2024-04-18 | 15.65 | 15.69 | -0.02 | -0.13% | 15.55 | 15.95 | 228311 | 35946.32 | 0.32% |
| 2024-04-17 | 15.28 | 15.71 | 0.43 | 2.81% | 15.16 | 15.73 | 260152 | 40210.14 | 0.37% |
| 2024-04-16 | 15.55 | 15.28 | -0.30 | -1.93% | 15.28 | 15.71 | 306037 | 47267.15 | 0.43% |
| 2024-04-15 | 15.24 | 15.58 | 0.38 | 2.50% | 15.08 | 15.62 | 378866 | 58429.93 | 0.54% |
| 2024-04-12 | 14.88 | 15.20 | 0.32 | 2.15% | 14.78 | 15.34 | 279299 | 42207.39 | 0.40% |
| 2024-04-11 | 14.60 | 14.88 | 0.14 | 0.95% | 14.52 | 15.02 | 221683 | 32853.72 | 0.31% |
| 2024-04-10 | 14.63 | 14.74 | 0.27 | 1.87% | 14.51 | 14.91 | 288270 | 42555.64 | 0.41% |
| 2024-04-09 | 14.60 | 14.47 | -0.15 | -1.03% | 14.40 | 14.75 | 197942 | 28738.75 | 0.28% |
| 2024-04-08 | 14.75 | 14.62 | -0.09 | -0.61% | 14.59 | 14.85 | 213434 | 31415.09 | 0.30% |
| 2024-04-03 | 14.70 | 14.71 | 0.01 | 0.07% | 14.56 | 15.04 | 286372 | 42280.36 | 0.41% |
| 2024-04-02 | 14.34 | 14.70 | 0.43 | 3.01% | 14.34 | 14.79 | 353254 | 51614.51 | 0.50% |
| 2024-04-01 | 14.06 | 14.27 | 0.32 | 2.29% | 14.00 | 14.32 | 262263 | 37164.09 | 0.37% |
| 2024-03-29 | 13.70 | 13.95 | 0.25 | 1.82% | 13.60 | 14.07 | 214534 | 29796.13 | 0.30% |
| 2024-03-28 | 13.32 | 13.70 | 0.37 | 2.78% | 13.28 | 13.73 | 235458 | 31955.56 | 0.33% |
| 2024-03-27 | 13.36 | 13.33 | -0.10 | -0.74% | 13.33 | 13.50 | 152203 | 20453.00 | 0.22% |
| 2024-03-26 | 13.21 | 13.43 | 0.20 | 1.51% | 13.21 | 13.51 | 202744 | 27135.72 | 0.29% |
| 2024-03-25 | 13.26 | 13.23 | -0.11 | -0.82% | 13.20 | 13.45 | 147035 | 19583.00 | 0.21% |
| 2024-03-22 | 13.28 | 13.34 | 0.05 | 0.38% | 13.26 | 13.55 | 200454 | 26807.81 | 0.28% |
| 2024-03-21 | 13.54 | 13.29 | -0.13 | -0.97% | 13.24 | 13.56 | 186051 | 24775.48 | 0.26% |
| 2024-03-20 | 13.12 | 13.42 | 0.31 | 2.36% | 13.10 | 13.54 | 277125 | 37072.91 | 0.39% |
| 2024-03-19 | 13.06 | 13.11 | 0.05 | 0.38% | 13.01 | 13.45 | 253553 | 33520.70 | 0.36% |
| 2024-03-18 | 12.91 | 13.06 | 0.13 | 1.01% | 12.85 | 13.07 | 182521 | 23669.57 | 0.26% |
| 2024-03-15 | 12.90 | 12.93 | 0.04 | 0.31% | 12.62 | 12.95 | 212513 | 27161.74 | 0.30% |
| 2024-03-14 | 12.72 | 12.89 | 0.07 | 0.55% | 12.72 | 13.06 | 149718 | 19343.60 | 0.21% |
| 2024-03-13 | 13.03 | 12.82 | -0.22 | -1.69% | 12.76 | 13.03 | 175643 | 22540.96 | 0.25% |
| 2024-03-12 | 12.88 | 13.04 | 0.30 | 2.35% | 12.73 | 13.08 | 214164 | 27664.67 | 0.30% |
| 2024-03-11 | 12.72 | 12.74 | 0.02 | 0.16% | 12.63 | 12.84 | 153017 | 19431.37 | 0.22% |
| 2024-03-08 | 12.80 | 12.72 | -0.07 | -0.55% | 12.65 | 12.94 | 165318 | 21084.16 | 0.23% |
| 2024-03-07 | 12.60 | 12.79 | 0.21 | 1.67% | 12.60 | 13.09 | 186716 | 24015.43 | 0.27% |
| 2024-03-06 | 12.54 | 12.58 | 0.04 | 0.32% | 12.51 | 12.69 | 107953 | 13602.17 | 0.15% |
| 2024-03-05 | 12.61 | 12.54 | -0.07 | -0.56% | 12.48 | 12.70 | 199139 | 25066.74 | 0.28% |
| 2024-03-04 | 12.72 | 12.61 | -0.15 | -1.18% | 12.58 | 12.83 | 153042 | 19400.61 | 0.22% |
| 2024-03-01 | 12.72 | 12.76 | 0.03 | 0.24% | 12.60 | 12.79 | 164506 | 20897.94 | 0.23% |
| 2024-02-29 | 12.48 | 12.73 | 0.22 | 1.76% | 12.42 | 12.73 | 187458 | 23619.81 | 0.27% |
| 2024-02-28 | 12.72 | 12.51 | -0.21 | -1.65% | 12.51 | 12.94 | 198158 | 25159.19 | 0.28% |
| 2024-02-27 | 12.68 | 12.72 | 0.06 | 0.47% | 12.60 | 12.75 | 127964 | 16214.18 | 0.18% |
| 2024-02-26 | 12.72 | 12.66 | -0.07 | -0.55% | 12.64 | 12.83 | 124304 | 15819.23 | 0.18% |
| 2024-02-23 | 12.78 | 12.73 | -0.05 | -0.39% | 12.64 | 12.83 | 119955 | 15252.75 | 0.17% |
| 2024-02-22 | 12.73 | 12.78 | 0.05 | 0.39% | 12.70 | 12.92 | 136721 | 17512.98 | 0.19% |
| 2024-02-21 | 12.68 | 12.73 | 0.00 | 0.00% | 12.58 | 12.98 | 173231 | 22193.85 | 0.25% |
| 2024-02-20 | 12.59 | 12.73 | 0.16 | 1.27% | 12.35 | 12.84 | 136510 | 17336.79 | 0.19% |
| 2024-02-19 | 12.49 | 12.57 | 0.19 | 1.53% | 12.42 | 12.61 | 177878 | 22247.94 | 0.25% |
| 2024-02-08 | 12.29 | 12.38 | 0.16 | 1.31% | 12.14 | 12.44 | 278979 | 34381.14 | 0.40% |
| 2024-02-07 | 12.08 | 12.22 | 0.17 | 1.41% | 11.92 | 12.32 | 331568 | 40184.49 | 0.47% |
| 2024-02-06 | 11.44 | 12.05 | 0.60 | 5.24% | 11.37 | 12.08 | 316600 | 37565.36 | 0.45% |
| 2024-02-05 | 11.47 | 11.45 | -0.02 | -0.17% | 11.11 | 11.80 | 277523 | 31779.12 | 0.39% |
| 2024-02-02 | 11.80 | 11.47 | -0.32 | -2.71% | 11.15 | 11.89 | 255050 | 29594.21 | 0.36% |
| 2024-02-01 | 11.70 | 11.79 | 0.03 | 0.26% | 11.64 | 11.99 | 177316 | 20979.92 | 0.25% |
| 2024-01-31 | 11.99 | 11.76 | -0.28 | -2.33% | 11.69 | 12.02 | 197559 | 23355.03 | 0.28% |