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 | 15.92 | 16.03 | 0.13 | 0.82% | 15.91 | 16.16 | 29952 | 4812.83 | 0.58% |
| 2024-05-08 | 16.21 | 15.90 | -0.34 | -2.09% | 15.87 | 16.30 | 41231 | 6616.57 | 0.80% |
| 2024-05-07 | 16.30 | 16.24 | -0.03 | -0.18% | 16.06 | 16.36 | 32512 | 5267.71 | 0.63% |
| 2024-05-06 | 15.98 | 16.27 | 0.39 | 2.46% | 15.98 | 16.37 | 42191 | 6853.54 | 0.82% |
| 2024-04-30 | 15.94 | 15.88 | 0.01 | 0.06% | 15.70 | 16.02 | 39594 | 6286.72 | 0.77% |
| 2024-04-29 | 15.63 | 15.87 | 0.19 | 1.21% | 15.51 | 15.94 | 47940 | 7558.59 | 0.94% |
| 2024-04-26 | 15.17 | 15.68 | 0.41 | 2.69% | 15.17 | 15.78 | 45638 | 7111.72 | 0.89% |
| 2024-04-25 | 15.26 | 15.27 | 0.08 | 0.53% | 15.08 | 15.42 | 38522 | 5870.87 | 0.75% |
| 2024-04-24 | 14.79 | 15.19 | 0.45 | 3.05% | 14.74 | 15.19 | 31297 | 4709.31 | 0.61% |
| 2024-04-23 | 14.93 | 14.74 | -0.03 | -0.20% | 14.65 | 14.93 | 27056 | 3998.49 | 0.53% |
| 2024-04-22 | 14.76 | 14.77 | -0.22 | -1.47% | 14.58 | 15.10 | 30329 | 4495.17 | 0.59% |
| 2024-04-19 | 15.00 | 14.99 | -0.07 | -0.46% | 14.75 | 15.16 | 42511 | 6348.56 | 0.83% |
| 2024-04-18 | 14.95 | 15.06 | 0.08 | 0.53% | 14.80 | 15.26 | 47502 | 7182.60 | 0.93% |
| 2024-04-17 | 14.15 | 14.98 | 1.06 | 7.61% | 14.14 | 14.98 | 49483 | 7219.78 | 0.97% |
| 2024-04-16 | 14.71 | 13.92 | -0.84 | -5.69% | 13.89 | 14.79 | 59072 | 8425.29 | 1.15% |
| 2024-04-15 | 15.25 | 14.76 | -0.49 | -3.21% | 14.48 | 15.37 | 56386 | 8356.70 | 1.10% |
| 2024-04-12 | 15.25 | 15.25 | -0.13 | -0.85% | 15.23 | 15.66 | 36541 | 5650.83 | 0.71% |
| 2024-04-11 | 15.21 | 15.38 | 0.12 | 0.79% | 15.08 | 15.64 | 38431 | 5917.77 | 0.75% |
| 2024-04-10 | 15.71 | 15.26 | -0.53 | -3.36% | 15.06 | 15.74 | 45813 | 7017.53 | 0.89% |
| 2024-04-09 | 15.76 | 15.79 | 0.17 | 1.09% | 15.52 | 15.79 | 33272 | 5217.40 | 0.65% |
| 2024-04-08 | 15.71 | 15.62 | -0.08 | -0.51% | 15.61 | 15.93 | 45838 | 7232.81 | 0.89% |
| 2024-04-03 | 16.02 | 15.70 | -0.30 | -1.88% | 15.50 | 16.08 | 58572 | 9185.66 | 1.14% |
| 2024-04-02 | 16.64 | 16.00 | -0.46 | -2.79% | 15.85 | 16.68 | 70782 | 11424.57 | 1.38% |
| 2024-04-01 | 16.18 | 16.46 | 0.39 | 2.43% | 16.15 | 16.51 | 56595 | 9282.02 | 1.10% |
| 2024-03-29 | 16.38 | 16.07 | -0.51 | -3.08% | 15.90 | 16.47 | 69637 | 11218.59 | 1.36% |
| 2024-03-28 | 16.28 | 16.58 | 0.27 | 1.66% | 16.23 | 16.77 | 55518 | 9200.92 | 1.08% |
| 2024-03-27 | 17.02 | 16.31 | -0.61 | -3.61% | 16.30 | 17.04 | 56145 | 9315.82 | 1.10% |
| 2024-03-26 | 16.75 | 16.92 | 0.12 | 0.71% | 16.56 | 17.06 | 55390 | 9341.24 | 1.08% |
| 2024-03-25 | 17.41 | 16.80 | -0.59 | -3.39% | 16.77 | 17.49 | 72292 | 12388.66 | 1.41% |
| 2024-03-22 | 17.90 | 17.39 | -0.60 | -3.34% | 17.27 | 17.98 | 95146 | 16640.72 | 1.86% |
| 2024-03-21 | 18.00 | 17.99 | -0.12 | -0.66% | 17.50 | 18.24 | 129006 | 22965.69 | 2.52% |
| 2024-03-20 | 17.67 | 18.11 | 0.26 | 1.46% | 17.64 | 18.48 | 200637 | 36158.45 | 3.91% |
| 2024-03-19 | 17.37 | 17.85 | 0.47 | 2.70% | 17.27 | 18.59 | 243127 | 43396.45 | 4.74% |
| 2024-03-18 | 16.07 | 17.38 | 1.58 | 10.00% | 15.87 | 17.38 | 159887 | 27168.82 | 3.12% |
| 2024-03-15 | 15.50 | 15.80 | 0.36 | 2.33% | 15.28 | 15.80 | 30707 | 4784.59 | 0.60% |
| 2024-03-14 | 15.47 | 15.44 | -0.08 | -0.52% | 15.20 | 15.56 | 25161 | 3874.85 | 0.49% |
| 2024-03-13 | 15.39 | 15.52 | 0.16 | 1.04% | 15.29 | 15.64 | 36682 | 5685.47 | 0.72% |
| 2024-03-12 | 15.19 | 15.36 | 0.23 | 1.52% | 15.01 | 15.45 | 33749 | 5145.85 | 0.66% |
| 2024-03-11 | 14.92 | 15.13 | 0.20 | 1.34% | 14.76 | 15.14 | 31310 | 4681.79 | 0.61% |
| 2024-03-08 | 14.82 | 14.93 | 0.12 | 0.81% | 14.68 | 14.98 | 20628 | 3063.25 | 0.40% |
| 2024-03-07 | 14.93 | 14.81 | -0.25 | -1.66% | 14.80 | 15.22 | 31632 | 4755.06 | 0.62% |
| 2024-03-06 | 14.84 | 15.06 | 0.20 | 1.35% | 14.84 | 15.25 | 35783 | 5388.66 | 0.70% |
| 2024-03-05 | 15.02 | 14.86 | -0.22 | -1.46% | 14.65 | 15.02 | 33125 | 4919.71 | 0.65% |
| 2024-03-04 | 15.40 | 15.08 | -0.41 | -2.65% | 14.89 | 15.42 | 42841 | 6470.02 | 0.84% |
| 2024-03-01 | 15.40 | 15.49 | 0.32 | 2.11% | 15.10 | 15.75 | 62690 | 9644.41 | 1.22% |
| 2024-02-29 | 14.21 | 15.17 | 0.87 | 6.08% | 14.21 | 15.17 | 60764 | 9027.23 | 1.19% |
| 2024-02-28 | 15.15 | 14.30 | -0.93 | -6.11% | 14.28 | 15.33 | 63105 | 9360.60 | 1.23% |
| 2024-02-27 | 14.78 | 15.23 | 0.54 | 3.68% | 14.57 | 15.23 | 34002 | 5104.05 | 0.66% |
| 2024-02-26 | 14.64 | 14.69 | 0.17 | 1.17% | 14.51 | 14.96 | 46097 | 6801.58 | 0.90% |
| 2024-02-23 | 14.25 | 14.52 | 0.27 | 1.89% | 14.13 | 14.56 | 34102 | 4893.01 | 0.67% |
| 2024-02-22 | 13.90 | 14.25 | 0.22 | 1.57% | 13.90 | 14.26 | 38052 | 5376.67 | 0.74% |
| 2024-02-21 | 13.68 | 14.03 | 0.23 | 1.67% | 13.55 | 14.45 | 48217 | 6822.13 | 0.94% |
| 2024-02-20 | 13.71 | 13.80 | 0.00 | 0.00% | 13.45 | 13.83 | 39216 | 5354.09 | 0.77% |
| 2024-02-19 | 13.90 | 13.80 | 0.04 | 0.29% | 13.59 | 14.18 | 62504 | 8658.48 | 1.22% |
| 2024-02-08 | 12.95 | 13.76 | 0.89 | 6.92% | 12.95 | 13.93 | 73878 | 9952.68 | 1.44% |
| 2024-02-07 | 12.45 | 12.87 | 0.39 | 3.13% | 12.34 | 13.40 | 75420 | 9755.57 | 1.47% |
| 2024-02-06 | 11.89 | 12.48 | 0.62 | 5.23% | 11.29 | 12.70 | 78701 | 9408.05 | 1.54% |
| 2024-02-05 | 12.73 | 11.86 | -1.23 | -9.40% | 11.78 | 13.09 | 75471 | 9107.93 | 1.48% |
| 2024-02-02 | 13.90 | 13.09 | -0.81 | -5.83% | 12.53 | 14.17 | 51521 | 6850.83 | 1.01% |
| 2024-02-01 | 14.00 | 13.90 | -0.19 | -1.35% | 13.57 | 14.24 | 36051 | 5014.64 | 0.71% |
| 2024-01-31 | 14.84 | 14.09 | -0.71 | -4.80% | 13.99 | 14.98 | 39045 | 5605.44 | 0.76% |
| 2024-01-30 | 15.38 | 14.80 | -0.52 | -3.39% | 14.80 | 15.43 | 26019 | 3934.50 | 0.51% |