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 | 15.69 | 15.36 | -0.20 | -1.29% | 15.23 | 15.69 | 62959 | 9687.52 | 0.69% |
| 2024-05-09 | 15.33 | 15.56 | 0.18 | 1.17% | 15.33 | 15.66 | 80744 | 12567.49 | 0.89% |
| 2024-05-08 | 15.70 | 15.38 | -0.26 | -1.66% | 15.31 | 15.73 | 56914 | 8778.00 | 0.63% |
| 2024-05-07 | 15.50 | 15.64 | 0.12 | 0.77% | 15.35 | 15.65 | 87671 | 13630.84 | 0.96% |
| 2024-05-06 | 14.89 | 15.52 | 0.72 | 4.86% | 14.89 | 15.53 | 110520 | 16933.11 | 1.21% |
| 2024-04-30 | 15.00 | 14.80 | -0.23 | -1.53% | 14.77 | 15.18 | 90031 | 13492.01 | 0.99% |
| 2024-04-29 | 14.41 | 15.03 | 0.63 | 4.38% | 14.36 | 15.08 | 128197 | 19024.40 | 1.41% |
| 2024-04-26 | 14.34 | 14.40 | -0.48 | -3.23% | 14.16 | 14.84 | 158033 | 22862.97 | 1.74% |
| 2024-04-25 | 14.54 | 14.88 | 0.20 | 1.36% | 14.21 | 14.98 | 92888 | 13711.75 | 1.02% |
| 2024-04-24 | 15.45 | 14.68 | -0.68 | -4.43% | 13.90 | 15.45 | 265477 | 38301.55 | 2.92% |
| 2024-04-23 | 15.45 | 15.36 | -0.10 | -0.65% | 15.12 | 15.64 | 117094 | 17995.57 | 1.29% |
| 2024-04-22 | 15.29 | 15.46 | 0.18 | 1.18% | 15.00 | 15.87 | 217980 | 33867.37 | 2.39% |
| 2024-04-19 | 14.65 | 15.28 | 0.58 | 3.95% | 14.59 | 15.41 | 159348 | 24124.82 | 1.75% |
| 2024-04-18 | 14.22 | 14.70 | 0.44 | 3.09% | 14.08 | 14.87 | 82179 | 11935.96 | 0.90% |
| 2024-04-17 | 14.45 | 14.26 | -0.05 | -0.35% | 14.06 | 14.54 | 81923 | 11680.16 | 0.90% |
| 2024-04-16 | 14.62 | 14.31 | -0.32 | -2.19% | 14.30 | 14.78 | 62305 | 9054.01 | 0.68% |
| 2024-04-15 | 14.64 | 14.63 | 0.00 | 0.00% | 14.41 | 14.85 | 53416 | 7828.59 | 0.59% |
| 2024-04-12 | 14.67 | 14.63 | 0.00 | 0.00% | 14.49 | 14.82 | 36231 | 5308.22 | 0.40% |
| 2024-04-11 | 14.47 | 14.63 | 0.17 | 1.18% | 14.36 | 14.75 | 49251 | 7194.28 | 0.54% |
| 2024-04-10 | 14.68 | 14.46 | -0.14 | -0.96% | 14.34 | 14.68 | 39877 | 5783.10 | 0.44% |
| 2024-04-09 | 14.35 | 14.60 | 0.25 | 1.74% | 14.35 | 14.66 | 51024 | 7425.27 | 0.56% |
| 2024-04-08 | 14.55 | 14.35 | -0.24 | -1.64% | 14.34 | 14.64 | 63105 | 9144.57 | 0.69% |
| 2024-04-03 | 14.65 | 14.59 | 0.00 | 0.00% | 14.40 | 14.66 | 52137 | 7593.28 | 0.57% |
| 2024-04-02 | 14.25 | 14.59 | 0.34 | 2.39% | 14.19 | 14.64 | 95182 | 13792.60 | 1.05% |
| 2024-04-01 | 14.62 | 14.25 | -0.35 | -2.40% | 14.14 | 14.75 | 106586 | 15335.05 | 1.17% |
| 2024-03-29 | 14.51 | 14.60 | 0.01 | 0.07% | 14.39 | 14.62 | 51763 | 7510.83 | 0.57% |
| 2024-03-28 | 14.42 | 14.59 | 0.15 | 1.04% | 14.27 | 14.62 | 76374 | 11020.45 | 0.84% |
| 2024-03-27 | 14.51 | 14.44 | -0.07 | -0.48% | 14.41 | 14.76 | 48984 | 7152.59 | 0.54% |
| 2024-03-26 | 14.30 | 14.51 | 0.20 | 1.40% | 14.27 | 14.56 | 47041 | 6788.80 | 0.52% |
| 2024-03-25 | 14.38 | 14.31 | -0.15 | -1.04% | 14.31 | 14.57 | 37790 | 5459.98 | 0.42% |
| 2024-03-22 | 14.91 | 14.46 | -0.37 | -2.49% | 14.42 | 14.91 | 67226 | 9802.34 | 0.74% |
| 2024-03-21 | 15.21 | 14.83 | -0.37 | -2.43% | 14.83 | 15.26 | 64444 | 9652.45 | 0.71% |
| 2024-03-20 | 15.15 | 15.20 | 0.02 | 0.13% | 15.13 | 15.33 | 44920 | 6850.57 | 0.49% |
| 2024-03-19 | 15.36 | 15.18 | -0.12 | -0.78% | 15.10 | 15.36 | 46120 | 6998.75 | 0.51% |
| 2024-03-18 | 15.40 | 15.30 | 0.10 | 0.66% | 15.12 | 15.42 | 58021 | 8835.45 | 0.64% |
| 2024-03-15 | 14.93 | 15.20 | 0.21 | 1.40% | 14.93 | 15.25 | 44710 | 6748.61 | 0.49% |
| 2024-03-14 | 15.05 | 14.99 | -0.05 | -0.33% | 14.87 | 15.10 | 51172 | 7669.08 | 0.56% |
| 2024-03-13 | 14.78 | 15.04 | 0.30 | 2.04% | 14.70 | 15.15 | 91012 | 13649.89 | 1.00% |
| 2024-03-12 | 14.57 | 14.74 | 0.14 | 0.96% | 14.46 | 14.82 | 63034 | 9255.75 | 0.69% |
| 2024-03-11 | 14.45 | 14.60 | 0.03 | 0.21% | 14.23 | 14.60 | 60093 | 8671.72 | 0.66% |
| 2024-03-08 | 14.38 | 14.57 | 0.19 | 1.32% | 14.27 | 14.60 | 53825 | 7777.82 | 0.59% |
| 2024-03-07 | 14.48 | 14.38 | -0.10 | -0.69% | 14.38 | 14.73 | 58301 | 8495.56 | 0.64% |
| 2024-03-06 | 14.70 | 14.48 | -0.26 | -1.76% | 14.47 | 14.78 | 43868 | 6397.98 | 0.48% |
| 2024-03-05 | 14.56 | 14.74 | 0.11 | 0.75% | 14.44 | 14.86 | 53375 | 7822.53 | 0.59% |
| 2024-03-04 | 14.78 | 14.63 | -0.14 | -0.95% | 14.47 | 14.88 | 51495 | 7527.46 | 0.57% |
| 2024-03-01 | 14.70 | 14.77 | 0.04 | 0.27% | 14.59 | 14.93 | 64440 | 9497.60 | 0.71% |
| 2024-02-29 | 14.25 | 14.73 | 0.36 | 2.51% | 14.20 | 14.76 | 84104 | 12240.44 | 0.92% |
| 2024-02-28 | 14.40 | 14.37 | -0.03 | -0.21% | 14.17 | 14.70 | 88713 | 12849.46 | 0.97% |
| 2024-02-27 | 14.30 | 14.40 | 0.11 | 0.77% | 14.15 | 14.42 | 62161 | 8888.97 | 0.68% |
| 2024-02-26 | 14.50 | 14.29 | -0.08 | -0.56% | 14.07 | 14.55 | 46720 | 6690.52 | 0.51% |
| 2024-02-23 | 14.35 | 14.37 | 0.09 | 0.63% | 14.18 | 14.45 | 45186 | 6459.65 | 0.50% |
| 2024-02-22 | 14.05 | 14.28 | 0.17 | 1.20% | 14.02 | 14.35 | 62513 | 8898.04 | 0.69% |
| 2024-02-21 | 14.04 | 14.11 | 0.02 | 0.14% | 13.91 | 14.57 | 79858 | 11345.70 | 0.88% |
| 2024-02-20 | 14.00 | 14.09 | 0.02 | 0.14% | 13.83 | 14.20 | 54231 | 7621.62 | 0.60% |
| 2024-02-19 | 14.50 | 14.07 | -0.27 | -1.88% | 13.91 | 14.64 | 85944 | 12183.52 | 0.94% |
| 2024-02-08 | 14.14 | 14.34 | 0.23 | 1.63% | 14.12 | 14.82 | 139479 | 20253.00 | 1.53% |
| 2024-02-07 | 13.18 | 14.11 | 1.00 | 7.63% | 13.03 | 14.19 | 117140 | 16252.10 | 1.29% |
| 2024-02-06 | 12.32 | 13.11 | 0.85 | 6.93% | 12.14 | 13.49 | 132170 | 16990.56 | 1.45% |
| 2024-02-05 | 12.07 | 12.26 | 0.05 | 0.41% | 11.35 | 12.78 | 151923 | 18296.06 | 1.67% |
| 2024-02-02 | 12.60 | 12.21 | -0.40 | -3.17% | 11.81 | 12.73 | 86255 | 10587.36 | 0.95% |
| 2024-02-01 | 12.76 | 12.61 | -0.18 | -1.41% | 12.44 | 12.95 | 64320 | 8175.48 | 0.71% |