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 | 15.56 | 15.97 | 0.33 | 2.11% | 15.56 | 15.98 | 54040 | 8575.79 | 1.42% |
| 2024-05-08 | 15.90 | 15.64 | -0.36 | -2.25% | 15.60 | 15.92 | 50052 | 7873.69 | 1.32% |
| 2024-05-07 | 15.96 | 16.00 | -0.06 | -0.37% | 15.87 | 16.10 | 46975 | 7503.63 | 1.24% |
| 2024-05-06 | 15.80 | 16.06 | 0.48 | 3.08% | 15.72 | 16.20 | 94366 | 15048.91 | 2.48% |
| 2024-04-30 | 15.75 | 15.58 | -0.08 | -0.51% | 15.53 | 15.79 | 69090 | 10793.69 | 1.82% |
| 2024-04-29 | 15.80 | 15.66 | 0.06 | 0.38% | 15.45 | 15.88 | 103310 | 16158.36 | 2.72% |
| 2024-04-26 | 15.17 | 15.60 | 0.43 | 2.83% | 15.11 | 15.60 | 69470 | 10736.56 | 1.83% |
| 2024-04-25 | 15.20 | 15.17 | -0.08 | -0.52% | 15.08 | 15.34 | 54181 | 8232.31 | 1.43% |
| 2024-04-24 | 14.99 | 15.25 | 0.36 | 2.42% | 14.92 | 15.27 | 51622 | 7826.09 | 1.36% |
| 2024-04-23 | 15.07 | 14.89 | -0.09 | -0.60% | 14.87 | 15.10 | 35165 | 5256.36 | 0.93% |
| 2024-04-22 | 15.00 | 14.98 | -0.13 | -0.86% | 14.80 | 15.25 | 38386 | 5759.57 | 1.01% |
| 2024-04-19 | 15.38 | 15.11 | -0.47 | -3.02% | 14.84 | 15.40 | 107724 | 16237.64 | 2.83% |
| 2024-04-18 | 15.00 | 15.58 | 0.60 | 4.01% | 14.85 | 15.79 | 117742 | 18253.83 | 3.10% |
| 2024-04-17 | 14.85 | 14.98 | 0.53 | 3.67% | 14.66 | 15.06 | 87192 | 13011.34 | 2.29% |
| 2024-04-16 | 15.18 | 14.45 | -0.53 | -3.54% | 14.34 | 15.38 | 109891 | 16318.37 | 2.89% |
| 2024-04-15 | 15.19 | 14.98 | -0.12 | -0.79% | 14.71 | 15.40 | 55302 | 8311.22 | 1.46% |
| 2024-04-12 | 15.07 | 15.10 | 0.05 | 0.33% | 15.00 | 15.23 | 34405 | 5199.85 | 0.91% |
| 2024-04-11 | 15.01 | 15.05 | -0.05 | -0.33% | 14.90 | 15.23 | 28680 | 4331.95 | 0.75% |
| 2024-04-10 | 15.41 | 15.10 | -0.35 | -2.27% | 14.86 | 15.41 | 41810 | 6310.87 | 1.10% |
| 2024-04-09 | 15.18 | 15.45 | 0.27 | 1.78% | 15.15 | 15.48 | 36818 | 5645.62 | 0.97% |
| 2024-04-08 | 15.39 | 15.18 | -0.21 | -1.36% | 15.15 | 15.60 | 61662 | 9482.06 | 1.62% |
| 2024-04-03 | 15.78 | 15.39 | -0.42 | -2.66% | 15.24 | 15.78 | 55823 | 8599.16 | 1.47% |
| 2024-04-02 | 16.13 | 15.81 | -0.38 | -2.35% | 15.75 | 16.17 | 63009 | 10027.74 | 1.66% |
| 2024-04-01 | 15.96 | 16.19 | 0.35 | 2.21% | 15.94 | 16.45 | 90788 | 14657.72 | 2.39% |
| 2024-03-29 | 16.36 | 15.84 | 0.29 | 1.86% | 15.65 | 16.58 | 115279 | 18456.54 | 3.03% |
| 2024-03-28 | 15.11 | 15.55 | 0.22 | 1.44% | 15.11 | 15.75 | 56507 | 8781.39 | 1.49% |
| 2024-03-27 | 16.38 | 15.33 | -1.05 | -6.41% | 15.33 | 16.38 | 94647 | 14921.12 | 2.49% |
| 2024-03-26 | 15.52 | 16.38 | 0.67 | 4.26% | 15.52 | 16.44 | 105366 | 16956.47 | 2.77% |
| 2024-03-25 | 15.48 | 15.71 | 0.13 | 0.83% | 15.45 | 16.11 | 56219 | 8879.46 | 1.48% |
| 2024-03-22 | 15.79 | 15.58 | -0.28 | -1.77% | 15.35 | 15.88 | 53084 | 8262.71 | 1.40% |
| 2024-03-21 | 16.03 | 15.86 | -0.27 | -1.67% | 15.80 | 16.14 | 53335 | 8487.39 | 1.40% |
| 2024-03-20 | 16.10 | 16.13 | 0.01 | 0.06% | 15.92 | 16.24 | 32877 | 5280.95 | 0.87% |
| 2024-03-19 | 16.23 | 16.12 | -0.21 | -1.29% | 16.11 | 16.38 | 33610 | 5443.82 | 0.88% |
| 2024-03-18 | 16.24 | 16.33 | 0.03 | 0.18% | 16.11 | 16.44 | 57667 | 9359.92 | 1.52% |
| 2024-03-15 | 15.67 | 16.30 | 0.59 | 3.76% | 15.55 | 16.30 | 67889 | 10883.12 | 1.79% |
| 2024-03-14 | 15.81 | 15.71 | -0.22 | -1.38% | 15.52 | 16.05 | 36973 | 5833.92 | 0.97% |
| 2024-03-13 | 15.98 | 15.93 | 0.09 | 0.57% | 15.73 | 16.15 | 60727 | 9678.33 | 1.60% |
| 2024-03-12 | 15.13 | 15.84 | 0.75 | 4.97% | 15.11 | 16.07 | 103764 | 16245.17 | 2.73% |
| 2024-03-11 | 14.67 | 15.09 | 0.44 | 3.00% | 14.60 | 15.09 | 47550 | 7094.01 | 1.25% |
| 2024-03-08 | 14.68 | 14.65 | -0.09 | -0.61% | 14.50 | 14.85 | 48046 | 7035.95 | 1.26% |
| 2024-03-07 | 15.12 | 14.74 | -0.35 | -2.32% | 14.73 | 15.21 | 44214 | 6622.43 | 1.16% |
| 2024-03-06 | 15.11 | 15.09 | -0.03 | -0.20% | 14.91 | 15.28 | 31645 | 4760.97 | 0.83% |
| 2024-03-05 | 15.25 | 15.12 | -0.23 | -1.50% | 14.94 | 15.25 | 39465 | 5954.62 | 1.04% |
| 2024-03-04 | 15.16 | 15.35 | 0.10 | 0.66% | 14.90 | 15.36 | 41254 | 6248.85 | 1.09% |
| 2024-03-01 | 15.30 | 15.25 | -0.03 | -0.20% | 15.17 | 15.45 | 40560 | 6197.33 | 1.07% |
| 2024-02-29 | 14.52 | 15.28 | 0.59 | 4.02% | 14.49 | 15.30 | 50029 | 7540.98 | 1.32% |
| 2024-02-28 | 15.80 | 14.69 | -1.06 | -6.73% | 14.65 | 15.94 | 89559 | 13738.93 | 2.36% |
| 2024-02-27 | 15.52 | 15.75 | 0.46 | 3.01% | 15.39 | 15.77 | 64712 | 10133.27 | 1.70% |
| 2024-02-26 | 15.08 | 15.29 | 0.24 | 1.59% | 15.02 | 15.60 | 67283 | 10328.13 | 1.77% |
| 2024-02-23 | 14.73 | 15.05 | 0.31 | 2.10% | 14.60 | 15.16 | 55183 | 8207.74 | 1.45% |
| 2024-02-22 | 14.41 | 14.74 | 0.14 | 0.96% | 14.41 | 14.75 | 36342 | 5316.64 | 0.96% |
| 2024-02-21 | 14.13 | 14.60 | 0.36 | 2.53% | 14.10 | 14.99 | 79690 | 11708.43 | 2.10% |
| 2024-02-20 | 14.24 | 14.24 | -0.28 | -1.93% | 13.91 | 14.50 | 58392 | 8286.09 | 1.54% |
| 2024-02-19 | 14.59 | 14.52 | 0.02 | 0.14% | 14.18 | 14.88 | 88047 | 12820.02 | 2.32% |
| 2024-02-08 | 13.63 | 14.50 | 0.86 | 6.30% | 13.63 | 14.64 | 103515 | 14608.04 | 2.72% |
| 2024-02-07 | 13.59 | 13.64 | -0.03 | -0.22% | 13.35 | 14.07 | 73102 | 10087.38 | 1.92% |
| 2024-02-06 | 12.81 | 13.67 | 0.83 | 6.46% | 12.46 | 13.77 | 68793 | 9050.25 | 1.81% |
| 2024-02-05 | 12.82 | 12.84 | -0.22 | -1.68% | 12.18 | 13.35 | 72931 | 9268.09 | 1.92% |
| 2024-02-02 | 13.60 | 13.06 | -0.49 | -3.62% | 12.52 | 13.66 | 77711 | 10190.50 | 2.04% |
| 2024-02-01 | 13.56 | 13.55 | -0.01 | -0.07% | 13.25 | 13.79 | 43657 | 5913.37 | 1.15% |
| 2024-01-31 | 13.85 | 13.56 | -0.34 | -2.45% | 13.33 | 14.14 | 68781 | 9405.79 | 1.81% |