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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-08 | 15.07 | 14.76 | -0.34 | -2.25% | 14.71 | 15.10 | 21483 | 3189.90 | 1.35% |
| 2024-05-07 | 15.28 | 15.10 | -0.09 | -0.59% | 14.90 | 15.28 | 22659 | 3409.83 | 1.43% |
| 2024-05-06 | 14.88 | 15.19 | 0.46 | 3.12% | 14.86 | 15.32 | 32996 | 4999.69 | 2.08% |
| 2024-04-30 | 15.04 | 14.73 | -0.15 | -1.01% | 14.62 | 15.06 | 28262 | 4170.32 | 1.78% |
| 2024-04-29 | 14.56 | 14.88 | 0.13 | 0.88% | 14.56 | 15.06 | 36908 | 5467.21 | 2.32% |
| 2024-04-26 | 15.19 | 14.75 | -0.60 | -3.91% | 14.31 | 15.19 | 58819 | 8586.05 | 3.70% |
| 2024-04-25 | 15.00 | 15.35 | 0.23 | 1.52% | 15.00 | 15.41 | 16487 | 2518.24 | 1.04% |
| 2024-04-24 | 15.23 | 15.12 | 0.10 | 0.67% | 14.85 | 15.23 | 12765 | 1921.92 | 0.80% |
| 2024-04-23 | 14.99 | 15.02 | 0.26 | 1.76% | 14.82 | 15.14 | 17802 | 2669.69 | 1.12% |
| 2024-04-22 | 14.37 | 14.76 | 0.25 | 1.72% | 14.30 | 14.94 | 16567 | 2437.50 | 1.04% |
| 2024-04-19 | 14.55 | 14.51 | -0.06 | -0.41% | 14.18 | 14.62 | 13299 | 1916.12 | 0.84% |
| 2024-04-18 | 14.57 | 14.57 | -0.05 | -0.34% | 14.43 | 14.80 | 17368 | 2542.63 | 1.09% |
| 2024-04-17 | 14.20 | 14.62 | 0.62 | 4.43% | 14.12 | 14.67 | 21553 | 3120.99 | 1.36% |
| 2024-04-16 | 14.54 | 14.00 | -0.53 | -3.65% | 13.95 | 14.55 | 29291 | 4145.73 | 1.84% |
| 2024-04-15 | 15.05 | 14.53 | -0.46 | -3.07% | 14.36 | 15.16 | 23901 | 3501.48 | 1.51% |
| 2024-04-12 | 15.47 | 14.99 | -0.40 | -2.60% | 14.92 | 15.50 | 20769 | 3140.55 | 1.31% |
| 2024-04-11 | 15.49 | 15.39 | -0.11 | -0.71% | 15.35 | 15.76 | 13667 | 2125.70 | 0.86% |
| 2024-04-10 | 15.70 | 15.50 | -0.18 | -1.15% | 15.31 | 15.74 | 13746 | 2136.11 | 0.87% |
| 2024-04-09 | 15.61 | 15.68 | 0.07 | 0.45% | 15.35 | 15.81 | 15803 | 2466.97 | 1.00% |
| 2024-04-08 | 15.97 | 15.61 | -0.34 | -2.13% | 15.55 | 15.99 | 19943 | 3127.93 | 1.26% |
| 2024-04-03 | 15.85 | 15.95 | 0.10 | 0.63% | 15.66 | 15.98 | 21728 | 3441.24 | 1.37% |
| 2024-04-02 | 15.77 | 15.85 | -0.03 | -0.19% | 15.67 | 16.00 | 20331 | 3218.29 | 1.28% |
| 2024-04-01 | 15.54 | 15.88 | 0.48 | 3.12% | 15.40 | 15.98 | 29192 | 4621.99 | 1.84% |
| 2024-03-29 | 15.26 | 15.40 | 0.31 | 2.05% | 15.05 | 15.40 | 12509 | 1901.42 | 0.79% |
| 2024-03-28 | 15.06 | 15.09 | -0.04 | -0.26% | 14.88 | 15.30 | 20682 | 3126.14 | 1.30% |
| 2024-03-27 | 15.41 | 15.13 | -0.22 | -1.43% | 15.11 | 15.76 | 21538 | 3323.80 | 1.36% |
| 2024-03-26 | 15.20 | 15.35 | 0.12 | 0.79% | 15.17 | 15.46 | 12167 | 1862.44 | 0.77% |
| 2024-03-25 | 15.37 | 15.23 | -0.31 | -1.99% | 15.21 | 15.66 | 17161 | 2642.39 | 1.08% |
| 2024-03-22 | 15.75 | 15.54 | -0.21 | -1.33% | 15.43 | 15.83 | 15708 | 2446.39 | 0.99% |
| 2024-03-21 | 15.88 | 15.75 | -0.08 | -0.51% | 15.63 | 16.01 | 14253 | 2248.37 | 0.90% |
| 2024-03-20 | 15.60 | 15.83 | 0.20 | 1.28% | 15.51 | 16.00 | 21065 | 3328.57 | 1.33% |
| 2024-03-19 | 15.50 | 15.63 | 0.09 | 0.58% | 15.36 | 15.89 | 29340 | 4597.66 | 1.85% |
| 2024-03-18 | 15.51 | 15.54 | 0.03 | 0.19% | 15.27 | 15.60 | 21429 | 3294.93 | 1.35% |
| 2024-03-15 | 15.42 | 15.51 | 0.08 | 0.52% | 15.22 | 15.59 | 26179 | 4035.92 | 1.65% |
| 2024-03-14 | 15.55 | 15.43 | -0.23 | -1.47% | 15.31 | 15.79 | 16284 | 2532.76 | 1.03% |
| 2024-03-13 | 15.48 | 15.66 | 0.11 | 0.71% | 15.48 | 16.09 | 35763 | 5641.82 | 2.25% |
| 2024-03-12 | 15.11 | 15.55 | 0.56 | 3.74% | 15.04 | 15.63 | 40822 | 6278.94 | 2.57% |
| 2024-03-11 | 14.61 | 14.99 | 0.49 | 3.38% | 14.51 | 15.05 | 26479 | 3929.42 | 1.67% |
| 2024-03-08 | 14.55 | 14.50 | -0.10 | -0.68% | 14.36 | 14.69 | 19077 | 2765.34 | 1.20% |
| 2024-03-07 | 14.79 | 14.60 | -0.25 | -1.68% | 14.60 | 15.01 | 16960 | 2509.45 | 1.07% |
| 2024-03-06 | 14.83 | 14.85 | -0.01 | -0.07% | 14.56 | 14.99 | 18452 | 2724.32 | 1.16% |
| 2024-03-05 | 15.00 | 14.86 | -0.25 | -1.65% | 14.80 | 15.10 | 15781 | 2356.97 | 0.99% |
| 2024-03-04 | 15.00 | 15.11 | 0.02 | 0.13% | 14.82 | 15.19 | 17354 | 2600.44 | 1.09% |
| 2024-03-01 | 15.20 | 15.09 | -0.16 | -1.05% | 14.98 | 15.37 | 24089 | 3637.76 | 1.52% |
| 2024-02-29 | 15.03 | 15.25 | 0.20 | 1.33% | 14.71 | 15.27 | 23665 | 3567.52 | 1.49% |
| 2024-02-28 | 15.55 | 15.05 | -0.44 | -2.84% | 15.03 | 15.94 | 34973 | 5437.66 | 2.20% |
| 2024-02-27 | 15.28 | 15.49 | 0.12 | 0.78% | 15.25 | 15.52 | 18790 | 2894.16 | 1.18% |
| 2024-02-26 | 15.32 | 15.37 | 0.05 | 0.33% | 15.06 | 15.64 | 29819 | 4582.40 | 1.88% |
| 2024-02-23 | 15.27 | 15.32 | -0.05 | -0.33% | 15.02 | 15.49 | 32419 | 4939.37 | 2.04% |
| 2024-02-22 | 15.42 | 15.37 | -0.16 | -1.03% | 15.16 | 15.63 | 31787 | 4867.84 | 2.00% |
| 2024-02-21 | 14.90 | 15.53 | 0.43 | 2.85% | 14.90 | 15.97 | 39692 | 6190.89 | 2.50% |
| 2024-02-20 | 14.71 | 15.10 | 0.28 | 1.89% | 14.56 | 15.16 | 35272 | 5260.66 | 2.22% |
| 2024-02-19 | 14.90 | 14.82 | -0.01 | -0.07% | 14.52 | 15.04 | 52409 | 7701.78 | 3.30% |
| 2024-02-08 | 14.38 | 14.83 | 0.45 | 3.13% | 14.32 | 14.94 | 54013 | 7961.90 | 3.40% |
| 2024-02-07 | 14.20 | 14.38 | 0.27 | 1.91% | 14.20 | 14.60 | 71674 | 10299.19 | 4.51% |
| 2024-02-06 | 13.31 | 14.11 | 0.60 | 4.44% | 13.10 | 14.24 | 67050 | 9259.72 | 4.22% |
| 2024-02-05 | 13.41 | 13.51 | -0.05 | -0.37% | 12.68 | 13.87 | 69234 | 9144.19 | 4.36% |
| 2024-02-02 | 13.97 | 13.56 | -0.48 | -3.42% | 13.11 | 14.26 | 74403 | 10211.88 | 4.69% |
| 2024-02-01 | 13.54 | 14.04 | 0.38 | 2.78% | 13.30 | 14.39 | 91656 | 12770.97 | 5.77% |
| 2024-01-31 | 14.50 | 13.66 | -1.21 | -8.14% | 13.63 | 14.57 | 138783 | 19466.19 | 8.74% |
| 2024-01-30 | 16.20 | 14.87 | -1.65 | -9.99% | 14.87 | 16.28 | 155838 | 23689.21 | 9.81% |