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 | 15.47 | 15.77 | 0.32 | 2.07% | 15.46 | 16.04 | 60448 | 9521.59 | 1.79% |
| 2024-05-09 | 15.49 | 15.45 | -0.02 | -0.13% | 15.35 | 15.59 | 33467 | 5175.17 | 0.99% |
| 2024-05-08 | 15.61 | 15.47 | -0.13 | -0.83% | 15.38 | 15.72 | 26363 | 4088.48 | 0.78% |
| 2024-05-07 | 15.80 | 15.60 | 0.02 | 0.13% | 15.25 | 15.80 | 38136 | 5890.61 | 1.13% |
| 2024-05-06 | 14.69 | 15.58 | 0.86 | 5.84% | 14.67 | 15.69 | 62370 | 9464.12 | 1.85% |
| 2024-04-30 | 14.76 | 14.72 | -0.10 | -0.67% | 14.53 | 14.84 | 39338 | 5795.43 | 1.17% |
| 2024-04-29 | 14.62 | 14.82 | -0.60 | -3.89% | 14.20 | 14.98 | 61118 | 8942.75 | 1.81% |
| 2024-04-26 | 15.43 | 15.42 | -0.07 | -0.45% | 15.23 | 15.58 | 30366 | 4677.55 | 0.90% |
| 2024-04-25 | 15.30 | 15.49 | 0.22 | 1.44% | 15.23 | 15.59 | 24365 | 3768.03 | 0.72% |
| 2024-04-24 | 15.80 | 15.27 | -0.51 | -3.23% | 15.11 | 15.80 | 31601 | 4835.88 | 0.94% |
| 2024-04-23 | 15.73 | 15.78 | -0.07 | -0.44% | 15.61 | 15.90 | 21428 | 3379.75 | 0.64% |
| 2024-04-22 | 15.81 | 15.85 | 0.21 | 1.34% | 15.54 | 16.17 | 36404 | 5758.69 | 1.08% |
| 2024-04-19 | 15.26 | 15.64 | 0.44 | 2.89% | 15.11 | 15.74 | 31871 | 4942.77 | 0.95% |
| 2024-04-18 | 15.10 | 15.20 | 0.09 | 0.60% | 15.00 | 15.30 | 18521 | 2811.33 | 0.55% |
| 2024-04-17 | 14.75 | 15.11 | 0.46 | 3.14% | 14.70 | 15.17 | 31425 | 4718.34 | 0.93% |
| 2024-04-16 | 15.40 | 14.65 | -0.64 | -4.19% | 14.56 | 15.43 | 36728 | 5436.53 | 1.09% |
| 2024-04-15 | 15.57 | 15.29 | -0.16 | -1.04% | 15.03 | 15.62 | 30128 | 4615.39 | 0.89% |
| 2024-04-12 | 15.45 | 15.45 | 0.06 | 0.39% | 15.25 | 15.55 | 18230 | 2804.96 | 0.54% |
| 2024-04-11 | 15.62 | 15.39 | -0.18 | -1.16% | 15.34 | 15.69 | 20335 | 3154.71 | 0.60% |
| 2024-04-10 | 15.72 | 15.57 | -0.11 | -0.70% | 15.48 | 15.85 | 24552 | 3844.73 | 0.73% |
| 2024-04-09 | 15.70 | 15.68 | 0.12 | 0.77% | 15.39 | 15.79 | 29650 | 4628.16 | 0.88% |
| 2024-04-08 | 15.48 | 15.56 | 0.11 | 0.71% | 15.34 | 15.69 | 35324 | 5488.02 | 1.05% |
| 2024-04-03 | 15.24 | 15.45 | 0.27 | 1.78% | 15.09 | 15.46 | 25257 | 3865.11 | 0.75% |
| 2024-04-02 | 14.84 | 15.18 | 0.38 | 2.57% | 14.80 | 15.21 | 28507 | 4298.76 | 0.85% |
| 2024-04-01 | 14.75 | 14.80 | 0.13 | 0.89% | 14.65 | 15.03 | 26310 | 3898.14 | 0.78% |
| 2024-03-29 | 14.32 | 14.67 | 0.41 | 2.88% | 14.31 | 14.69 | 15099 | 2188.96 | 0.45% |
| 2024-03-28 | 14.22 | 14.26 | 0.02 | 0.14% | 14.16 | 14.45 | 14746 | 2108.31 | 0.44% |
| 2024-03-27 | 14.44 | 14.24 | -0.32 | -2.20% | 14.24 | 14.64 | 13182 | 1905.26 | 0.39% |
| 2024-03-26 | 14.49 | 14.56 | 0.15 | 1.04% | 14.21 | 14.64 | 17453 | 2515.55 | 0.52% |
| 2024-03-25 | 14.62 | 14.41 | -0.28 | -1.91% | 14.41 | 14.73 | 14512 | 2115.19 | 0.43% |
| 2024-03-22 | 14.99 | 14.69 | -0.31 | -2.07% | 14.60 | 15.04 | 20919 | 3090.85 | 0.62% |
| 2024-03-21 | 15.22 | 15.00 | -0.07 | -0.46% | 14.80 | 15.22 | 19649 | 2954.89 | 0.58% |
| 2024-03-20 | 15.18 | 15.07 | 0.07 | 0.47% | 15.01 | 15.28 | 24720 | 3742.30 | 0.73% |
| 2024-03-19 | 14.85 | 15.00 | 0.04 | 0.27% | 14.85 | 15.11 | 20934 | 3138.96 | 0.62% |
| 2024-03-18 | 14.78 | 14.96 | 0.18 | 1.22% | 14.70 | 14.98 | 24848 | 3692.59 | 0.74% |
| 2024-03-15 | 14.56 | 14.78 | 0.23 | 1.58% | 14.42 | 14.82 | 20838 | 3047.09 | 0.62% |
| 2024-03-14 | 14.52 | 14.55 | -0.05 | -0.34% | 14.30 | 14.71 | 20123 | 2923.84 | 0.60% |
| 2024-03-13 | 14.62 | 14.60 | 0.03 | 0.21% | 14.40 | 14.65 | 14615 | 2125.58 | 0.43% |
| 2024-03-12 | 14.43 | 14.57 | 0.18 | 1.25% | 14.43 | 14.72 | 25299 | 3684.25 | 0.75% |
| 2024-03-11 | 14.25 | 14.39 | 0.19 | 1.34% | 14.14 | 14.44 | 18508 | 2641.66 | 0.55% |
| 2024-03-08 | 14.15 | 14.20 | 0.02 | 0.14% | 14.09 | 14.30 | 14163 | 2009.33 | 0.42% |
| 2024-03-07 | 14.11 | 14.18 | 0.10 | 0.71% | 14.02 | 14.44 | 23770 | 3385.45 | 0.71% |
| 2024-03-06 | 14.00 | 14.08 | 0.04 | 0.28% | 14.00 | 14.28 | 15559 | 2197.74 | 0.46% |
| 2024-03-05 | 14.32 | 14.04 | -0.28 | -1.96% | 14.00 | 14.32 | 25427 | 3581.50 | 0.75% |
| 2024-03-04 | 14.50 | 14.32 | -0.14 | -0.97% | 14.23 | 14.53 | 17127 | 2457.43 | 0.51% |
| 2024-03-01 | 14.59 | 14.46 | -0.02 | -0.14% | 14.40 | 14.69 | 21035 | 3053.68 | 0.62% |
| 2024-02-29 | 14.07 | 14.48 | 0.26 | 1.83% | 14.04 | 14.48 | 25119 | 3591.49 | 0.75% |
| 2024-02-28 | 14.72 | 14.22 | -0.53 | -3.59% | 14.21 | 14.91 | 30113 | 4402.32 | 0.89% |
| 2024-02-27 | 14.53 | 14.75 | 0.21 | 1.44% | 14.41 | 14.75 | 16636 | 2430.26 | 0.49% |
| 2024-02-26 | 14.58 | 14.54 | 0.03 | 0.21% | 14.33 | 14.73 | 20942 | 3045.49 | 0.62% |
| 2024-02-23 | 14.53 | 14.51 | 0.06 | 0.42% | 14.20 | 14.60 | 22795 | 3278.23 | 0.68% |
| 2024-02-22 | 14.34 | 14.45 | -0.05 | -0.34% | 14.24 | 14.57 | 14674 | 2112.19 | 0.44% |
| 2024-02-21 | 14.11 | 14.50 | 0.27 | 1.90% | 14.03 | 14.79 | 26852 | 3893.18 | 0.80% |
| 2024-02-20 | 14.02 | 14.23 | 0.14 | 0.99% | 13.80 | 14.36 | 20324 | 2862.00 | 0.60% |
| 2024-02-19 | 14.18 | 14.09 | 0.10 | 0.71% | 14.00 | 14.47 | 38485 | 5458.89 | 1.14% |
| 2024-02-08 | 12.83 | 13.99 | 1.27 | 9.98% | 12.71 | 13.99 | 56180 | 7609.27 | 1.67% |
| 2024-02-07 | 12.81 | 12.72 | -0.07 | -0.55% | 12.55 | 13.11 | 33353 | 4282.57 | 0.99% |
| 2024-02-06 | 11.86 | 12.79 | 0.64 | 5.27% | 11.77 | 12.87 | 30872 | 3810.30 | 0.92% |
| 2024-02-05 | 12.52 | 12.15 | -0.59 | -4.63% | 11.65 | 12.72 | 40991 | 4943.10 | 1.22% |
| 2024-02-02 | 13.33 | 12.74 | -0.57 | -4.28% | 12.38 | 13.49 | 24224 | 3140.66 | 0.72% |
| 2024-02-01 | 13.86 | 13.31 | -0.49 | -3.55% | 13.21 | 13.86 | 38096 | 5107.91 | 1.13% |