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 | 14.71 | 15.19 | 0.46 | 3.12% | 14.66 | 15.43 | 92533 | 14043.19 | 2.12% |
| 2024-05-07 | 14.42 | 14.73 | 0.32 | 2.22% | 14.42 | 14.93 | 50037 | 7352.78 | 1.15% |
| 2024-05-06 | 14.60 | 14.41 | -0.14 | -0.96% | 14.20 | 14.85 | 51220 | 7371.51 | 1.17% |
| 2024-04-30 | 14.92 | 14.55 | -0.24 | -1.62% | 14.50 | 14.93 | 49657 | 7278.86 | 1.14% |
| 2024-04-29 | 14.14 | 14.79 | 0.79 | 5.64% | 14.10 | 14.95 | 76734 | 11218.95 | 1.76% |
| 2024-04-26 | 13.48 | 14.00 | 0.57 | 4.24% | 13.35 | 14.20 | 51849 | 7165.45 | 1.19% |
| 2024-04-25 | 13.30 | 13.43 | 0.19 | 1.44% | 13.15 | 13.54 | 34091 | 4574.26 | 0.78% |
| 2024-04-24 | 13.16 | 13.24 | 0.08 | 0.61% | 12.90 | 13.24 | 37896 | 4971.61 | 0.87% |
| 2024-04-23 | 13.13 | 13.16 | 0.09 | 0.69% | 13.02 | 13.33 | 33665 | 4437.66 | 0.77% |
| 2024-04-22 | 12.76 | 13.07 | 0.33 | 2.59% | 12.62 | 13.29 | 40224 | 5249.08 | 0.92% |
| 2024-04-19 | 13.15 | 12.74 | -0.43 | -3.26% | 12.69 | 13.30 | 38022 | 4903.92 | 0.87% |
| 2024-04-18 | 12.60 | 13.17 | 0.60 | 4.77% | 12.51 | 13.45 | 76279 | 10033.30 | 1.75% |
| 2024-04-17 | 12.22 | 12.57 | 0.46 | 3.80% | 12.22 | 12.86 | 85724 | 10730.39 | 1.97% |
| 2024-04-16 | 13.31 | 12.11 | -1.35 | -10.03% | 12.11 | 13.40 | 112489 | 14153.23 | 2.58% |
| 2024-04-15 | 14.18 | 13.46 | -0.72 | -5.08% | 13.20 | 14.28 | 83464 | 11399.71 | 1.91% |
| 2024-04-12 | 14.33 | 14.18 | -0.23 | -1.60% | 14.12 | 14.46 | 28172 | 4025.80 | 0.65% |
| 2024-04-11 | 14.53 | 14.41 | -0.12 | -0.83% | 14.37 | 14.62 | 25178 | 3647.36 | 0.58% |
| 2024-04-10 | 15.00 | 14.53 | -0.43 | -2.87% | 14.50 | 15.05 | 32773 | 4815.32 | 0.75% |
| 2024-04-09 | 14.62 | 14.96 | 0.35 | 2.40% | 14.22 | 15.05 | 53116 | 7785.29 | 1.22% |
| 2024-04-08 | 15.10 | 14.61 | -0.49 | -3.25% | 14.61 | 15.12 | 44509 | 6603.08 | 1.02% |
| 2024-04-03 | 14.91 | 15.10 | 0.21 | 1.41% | 14.83 | 15.22 | 42922 | 6460.62 | 0.98% |
| 2024-04-02 | 15.17 | 14.89 | -0.31 | -2.04% | 14.82 | 15.17 | 39413 | 5889.98 | 0.90% |
| 2024-04-01 | 14.98 | 15.20 | 0.25 | 1.67% | 14.76 | 15.44 | 57505 | 8700.16 | 1.32% |
| 2024-03-29 | 14.76 | 14.95 | 0.17 | 1.15% | 14.75 | 15.19 | 61355 | 9185.47 | 1.41% |
| 2024-03-28 | 14.82 | 14.78 | -0.12 | -0.81% | 14.59 | 15.24 | 72035 | 10710.69 | 1.65% |
| 2024-03-27 | 15.35 | 14.90 | -0.44 | -2.87% | 14.90 | 15.52 | 41860 | 6327.82 | 0.96% |
| 2024-03-26 | 14.88 | 15.34 | 0.39 | 2.61% | 14.82 | 15.39 | 68919 | 10397.83 | 1.58% |
| 2024-03-25 | 15.90 | 14.95 | -1.35 | -8.28% | 14.93 | 15.90 | 148869 | 22732.82 | 3.41% |
| 2024-03-22 | 16.60 | 16.30 | -0.43 | -2.57% | 16.12 | 16.68 | 48454 | 7921.97 | 1.11% |
| 2024-03-21 | 16.72 | 16.73 | 0.01 | 0.06% | 16.57 | 16.90 | 38979 | 6512.08 | 0.89% |
| 2024-03-20 | 16.75 | 16.72 | 0.04 | 0.24% | 16.55 | 16.76 | 33088 | 5512.42 | 0.76% |
| 2024-03-19 | 16.82 | 16.68 | -0.14 | -0.83% | 16.66 | 16.90 | 29223 | 4893.19 | 0.67% |
| 2024-03-18 | 16.81 | 16.82 | 0.02 | 0.12% | 16.43 | 16.82 | 60079 | 9989.66 | 1.38% |
| 2024-03-15 | 16.63 | 16.80 | 0.09 | 0.54% | 16.57 | 16.84 | 28650 | 4787.88 | 0.66% |
| 2024-03-14 | 16.89 | 16.71 | -0.17 | -1.01% | 16.64 | 17.15 | 34830 | 5868.58 | 0.80% |
| 2024-03-13 | 17.15 | 16.88 | -0.20 | -1.17% | 16.88 | 17.20 | 35380 | 6013.16 | 0.81% |
| 2024-03-12 | 17.04 | 17.08 | 0.16 | 0.95% | 16.84 | 17.18 | 51199 | 8722.80 | 1.17% |
| 2024-03-11 | 16.75 | 16.92 | 0.28 | 1.68% | 16.70 | 17.47 | 77314 | 13139.32 | 1.77% |
| 2024-03-08 | 16.05 | 16.64 | 0.53 | 3.29% | 16.02 | 16.77 | 62473 | 10244.92 | 1.43% |
| 2024-03-07 | 16.35 | 16.11 | -0.34 | -2.07% | 16.04 | 16.50 | 55603 | 9036.07 | 1.27% |
| 2024-03-06 | 15.91 | 16.45 | 0.65 | 4.11% | 15.85 | 16.75 | 97762 | 16029.83 | 2.24% |
| 2024-03-05 | 15.78 | 15.80 | 0.00 | 0.00% | 15.66 | 16.13 | 33716 | 5356.55 | 0.77% |
| 2024-03-04 | 15.93 | 15.80 | -0.08 | -0.50% | 15.69 | 15.97 | 28852 | 4547.78 | 0.66% |
| 2024-03-01 | 16.08 | 15.88 | -0.20 | -1.24% | 15.68 | 16.17 | 45848 | 7274.19 | 1.05% |
| 2024-02-29 | 15.59 | 16.08 | 0.43 | 2.75% | 15.56 | 16.12 | 32410 | 5165.63 | 0.74% |
| 2024-02-28 | 16.25 | 15.65 | -0.67 | -4.11% | 15.65 | 16.68 | 71328 | 11565.90 | 1.64% |
| 2024-02-27 | 16.11 | 16.32 | 0.22 | 1.37% | 16.04 | 16.46 | 43810 | 7127.62 | 1.00% |
| 2024-02-26 | 16.17 | 16.10 | -0.08 | -0.49% | 15.89 | 16.39 | 46650 | 7505.17 | 1.07% |
| 2024-02-23 | 15.98 | 16.18 | 0.07 | 0.43% | 15.98 | 16.25 | 33900 | 5463.83 | 0.78% |
| 2024-02-22 | 16.00 | 16.11 | 0.03 | 0.19% | 15.94 | 16.30 | 31759 | 5108.01 | 0.73% |
| 2024-02-21 | 15.60 | 16.08 | 0.40 | 2.55% | 15.48 | 16.49 | 60702 | 9792.02 | 1.39% |
| 2024-02-20 | 15.90 | 15.68 | -0.14 | -0.88% | 15.62 | 15.94 | 38360 | 6036.58 | 0.88% |
| 2024-02-19 | 15.38 | 15.82 | 0.52 | 3.40% | 15.06 | 15.95 | 69507 | 10869.49 | 1.59% |
| 2024-02-08 | 15.40 | 15.30 | 0.01 | 0.07% | 14.57 | 15.40 | 99630 | 15014.27 | 2.28% |
| 2024-02-07 | 15.19 | 15.29 | 0.25 | 1.66% | 14.90 | 15.58 | 73784 | 11280.74 | 1.69% |
| 2024-02-06 | 14.40 | 15.04 | 0.64 | 4.44% | 14.12 | 15.48 | 85429 | 12605.44 | 1.96% |
| 2024-02-05 | 15.31 | 14.40 | -0.92 | -6.01% | 14.01 | 15.43 | 110108 | 16120.27 | 2.52% |
| 2024-02-02 | 15.59 | 15.32 | -0.22 | -1.42% | 14.82 | 16.20 | 78361 | 12086.50 | 1.80% |
| 2024-02-01 | 15.67 | 15.54 | -0.26 | -1.65% | 14.92 | 15.74 | 72648 | 11128.63 | 1.67% |
| 2024-01-31 | 15.80 | 15.80 | -0.08 | -0.50% | 15.50 | 16.01 | 84407 | 13320.09 | 1.94% |
| 2024-01-30 | 16.09 | 15.88 | -0.37 | -2.28% | 15.85 | 16.28 | 67413 | 10799.28 | 1.55% |