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 | 15.01 | 14.83 | -0.18 | -1.20% | 14.71 | 15.04 | 68535 | 10157.77 | 1.78% |
| 2024-05-09 | 14.90 | 15.01 | 0.19 | 1.28% | 14.80 | 15.06 | 62511 | 9364.32 | 1.63% |
| 2024-05-08 | 15.27 | 14.82 | -0.46 | -3.01% | 14.78 | 15.28 | 69607 | 10416.06 | 1.81% |
| 2024-05-07 | 14.58 | 15.28 | 0.72 | 4.95% | 14.51 | 15.41 | 118739 | 17834.84 | 3.09% |
| 2024-05-06 | 14.20 | 14.56 | 0.56 | 4.00% | 14.10 | 14.66 | 129031 | 18689.23 | 3.36% |
| 2024-04-30 | 14.51 | 14.00 | -0.53 | -3.65% | 13.98 | 14.53 | 116776 | 16530.47 | 3.04% |
| 2024-04-29 | 14.48 | 14.53 | -0.01 | -0.07% | 14.26 | 14.73 | 118437 | 17109.09 | 3.08% |
| 2024-04-26 | 14.90 | 14.54 | -1.10 | -7.03% | 14.13 | 14.91 | 154840 | 22306.94 | 4.03% |
| 2024-04-25 | 15.11 | 15.64 | 0.52 | 3.44% | 15.06 | 15.69 | 81448 | 12637.35 | 2.12% |
| 2024-04-24 | 14.85 | 15.12 | 0.34 | 2.30% | 14.70 | 15.12 | 32898 | 4913.95 | 0.86% |
| 2024-04-23 | 14.91 | 14.78 | -0.17 | -1.14% | 14.66 | 15.12 | 35305 | 5230.89 | 0.92% |
| 2024-04-22 | 14.81 | 14.95 | 0.10 | 0.67% | 14.71 | 15.06 | 32386 | 4830.84 | 0.84% |
| 2024-04-19 | 14.97 | 14.85 | -0.16 | -1.07% | 14.75 | 15.02 | 37640 | 5595.93 | 0.98% |
| 2024-04-18 | 15.05 | 15.01 | -0.08 | -0.53% | 14.85 | 15.33 | 70814 | 10692.51 | 1.84% |
| 2024-04-17 | 14.76 | 15.09 | 0.51 | 3.50% | 14.64 | 15.09 | 76157 | 11333.01 | 1.98% |
| 2024-04-16 | 14.96 | 14.58 | -0.49 | -3.25% | 14.58 | 15.18 | 52427 | 7739.55 | 1.36% |
| 2024-04-15 | 15.02 | 15.07 | 0.07 | 0.47% | 14.85 | 15.30 | 53745 | 8110.11 | 1.40% |
| 2024-04-12 | 15.06 | 15.00 | -0.06 | -0.40% | 14.99 | 15.32 | 39409 | 5975.74 | 1.03% |
| 2024-04-11 | 15.16 | 15.06 | -0.10 | -0.66% | 14.99 | 15.33 | 43953 | 6671.08 | 1.14% |
| 2024-04-10 | 15.40 | 15.16 | -0.30 | -1.94% | 15.03 | 15.51 | 28894 | 4392.94 | 0.75% |
| 2024-04-09 | 15.22 | 15.46 | 0.25 | 1.64% | 15.19 | 15.52 | 29362 | 4515.13 | 0.76% |
| 2024-04-08 | 15.60 | 15.21 | -0.49 | -3.12% | 15.14 | 15.70 | 42871 | 6593.29 | 1.12% |
| 2024-04-03 | 15.80 | 15.70 | -0.02 | -0.13% | 15.50 | 15.80 | 27081 | 4238.90 | 0.70% |
| 2024-04-02 | 15.70 | 15.72 | 0.02 | 0.13% | 15.55 | 16.05 | 43032 | 6785.00 | 1.12% |
| 2024-04-01 | 15.60 | 15.70 | 0.21 | 1.36% | 15.53 | 15.91 | 45613 | 7173.53 | 1.19% |
| 2024-03-29 | 15.32 | 15.49 | 0.20 | 1.31% | 15.18 | 15.49 | 30924 | 4733.28 | 0.80% |
| 2024-03-28 | 15.10 | 15.29 | 0.25 | 1.66% | 15.01 | 15.45 | 38864 | 5937.48 | 1.01% |
| 2024-03-27 | 15.44 | 15.04 | -0.49 | -3.16% | 15.04 | 15.50 | 47149 | 7197.79 | 1.23% |
| 2024-03-26 | 15.52 | 15.53 | -0.14 | -0.89% | 15.31 | 15.67 | 55442 | 8582.75 | 1.44% |
| 2024-03-25 | 15.77 | 15.67 | -0.25 | -1.57% | 15.66 | 16.45 | 77542 | 12379.50 | 2.02% |
| 2024-03-22 | 16.54 | 15.92 | -0.27 | -1.67% | 15.85 | 16.91 | 138404 | 22723.46 | 3.60% |
| 2024-03-21 | 15.86 | 16.19 | 0.39 | 2.47% | 15.67 | 16.22 | 62666 | 9988.10 | 1.63% |
| 2024-03-20 | 15.69 | 15.80 | 0.07 | 0.45% | 15.66 | 15.85 | 25308 | 3993.13 | 0.66% |
| 2024-03-19 | 15.87 | 15.73 | -0.16 | -1.01% | 15.71 | 15.92 | 28694 | 4533.14 | 0.75% |
| 2024-03-18 | 16.00 | 15.89 | -0.11 | -0.69% | 15.71 | 16.12 | 49933 | 7908.55 | 1.30% |
| 2024-03-15 | 15.62 | 16.00 | 0.38 | 2.43% | 15.39 | 16.08 | 45134 | 7100.75 | 1.17% |
| 2024-03-14 | 16.10 | 15.62 | -0.49 | -3.04% | 15.58 | 16.10 | 57076 | 8991.46 | 1.48% |
| 2024-03-13 | 15.56 | 16.11 | 0.72 | 4.68% | 15.55 | 16.20 | 85929 | 13694.41 | 2.23% |
| 2024-03-12 | 15.25 | 15.39 | 0.08 | 0.52% | 15.16 | 15.51 | 54682 | 8396.25 | 1.42% |
| 2024-03-11 | 15.45 | 15.31 | -0.14 | -0.91% | 15.09 | 15.45 | 73086 | 11149.21 | 1.90% |
| 2024-03-08 | 15.30 | 15.45 | 0.36 | 2.39% | 15.15 | 15.58 | 102021 | 15663.11 | 2.65% |
| 2024-03-07 | 15.01 | 15.09 | 0.18 | 1.21% | 14.91 | 15.29 | 88280 | 13315.96 | 2.30% |
| 2024-03-06 | 14.60 | 14.91 | 0.30 | 2.05% | 14.51 | 15.00 | 72532 | 10776.56 | 1.89% |
| 2024-03-05 | 14.46 | 14.61 | 0.05 | 0.34% | 14.40 | 14.80 | 46662 | 6805.78 | 1.21% |
| 2024-03-04 | 14.49 | 14.56 | 0.09 | 0.62% | 14.29 | 14.58 | 40026 | 5792.54 | 1.04% |
| 2024-03-01 | 14.38 | 14.47 | 0.02 | 0.14% | 14.25 | 14.51 | 57006 | 8191.82 | 1.48% |
| 2024-02-29 | 13.89 | 14.45 | 0.47 | 3.36% | 13.82 | 14.47 | 46621 | 6636.83 | 1.21% |
| 2024-02-28 | 14.60 | 13.98 | -0.56 | -3.85% | 13.98 | 14.79 | 72595 | 10446.17 | 1.89% |
| 2024-02-27 | 14.28 | 14.54 | 0.02 | 0.14% | 14.27 | 14.54 | 69101 | 9929.19 | 1.80% |
| 2024-02-26 | 14.42 | 14.52 | 0.18 | 1.26% | 14.28 | 15.19 | 78371 | 11401.02 | 2.04% |
| 2024-02-23 | 14.47 | 14.34 | -0.14 | -0.97% | 14.11 | 14.52 | 40221 | 5729.27 | 1.05% |
| 2024-02-22 | 14.53 | 14.48 | -0.01 | -0.07% | 14.32 | 14.60 | 21874 | 3157.29 | 0.57% |
| 2024-02-21 | 14.33 | 14.49 | 0.16 | 1.12% | 14.25 | 14.78 | 47012 | 6834.73 | 1.22% |
| 2024-02-20 | 14.40 | 14.33 | -0.12 | -0.83% | 14.10 | 14.45 | 48676 | 6931.79 | 1.27% |
| 2024-02-19 | 14.52 | 14.45 | 0.15 | 1.05% | 14.00 | 14.60 | 60775 | 8710.38 | 1.58% |
| 2024-02-08 | 14.19 | 14.30 | 0.22 | 1.56% | 14.19 | 15.05 | 84048 | 12301.66 | 2.19% |
| 2024-02-07 | 13.57 | 14.08 | 0.55 | 4.07% | 13.42 | 14.32 | 67051 | 9391.66 | 1.74% |
| 2024-02-06 | 12.38 | 13.53 | 1.07 | 8.59% | 11.88 | 13.70 | 68019 | 8816.49 | 1.77% |
| 2024-02-05 | 12.34 | 12.46 | 0.00 | 0.00% | 11.56 | 12.75 | 78459 | 9497.48 | 2.04% |
| 2024-02-02 | 13.21 | 12.46 | -0.73 | -5.53% | 12.11 | 13.30 | 56942 | 7197.58 | 1.48% |
| 2024-02-01 | 13.00 | 13.19 | 0.17 | 1.31% | 12.76 | 13.42 | 53155 | 6976.47 | 1.38% |
| 2024-01-31 | 13.33 | 13.02 | -0.37 | -2.76% | 12.88 | 13.75 | 43171 | 5727.39 | 1.12% |