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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-09 | 15.19 | 15.60 | 0.42 | 2.77% | 15.19 | 15.65 | 57951 | 8965.32 | 1.34% |
| 2024-05-08 | 15.70 | 15.18 | -0.57 | -3.62% | 15.15 | 15.70 | 43956 | 6758.61 | 1.02% |
| 2024-05-07 | 15.60 | 15.75 | 0.06 | 0.38% | 15.50 | 15.95 | 50506 | 7934.45 | 1.17% |
| 2024-05-06 | 15.30 | 15.69 | 0.77 | 5.16% | 15.30 | 16.25 | 124899 | 19771.42 | 2.89% |
| 2024-04-30 | 15.34 | 14.92 | -0.46 | -2.99% | 14.91 | 15.44 | 59973 | 9042.15 | 1.39% |
| 2024-04-29 | 14.38 | 15.38 | 0.85 | 5.85% | 14.36 | 15.67 | 126807 | 19158.07 | 2.93% |
| 2024-04-26 | 13.92 | 14.53 | 0.30 | 2.11% | 13.47 | 14.75 | 144123 | 20221.68 | 3.33% |
| 2024-04-25 | 13.69 | 14.23 | 0.44 | 3.19% | 13.56 | 14.35 | 82060 | 11567.34 | 1.90% |
| 2024-04-24 | 13.79 | 13.79 | -0.04 | -0.29% | 13.58 | 13.88 | 47017 | 6441.45 | 1.09% |
| 2024-04-23 | 14.09 | 13.83 | -0.21 | -1.50% | 13.80 | 14.20 | 52881 | 7368.20 | 1.22% |
| 2024-04-22 | 13.80 | 14.04 | 0.18 | 1.30% | 13.67 | 14.21 | 61943 | 8684.35 | 1.43% |
| 2024-04-19 | 14.19 | 13.86 | -0.47 | -3.28% | 13.78 | 14.29 | 85544 | 11950.83 | 1.98% |
| 2024-04-18 | 14.33 | 14.33 | 0.00 | 0.00% | 13.84 | 14.48 | 91574 | 13016.22 | 2.12% |
| 2024-04-17 | 14.27 | 14.33 | 0.22 | 1.56% | 14.10 | 14.48 | 93557 | 13331.86 | 2.16% |
| 2024-04-16 | 14.63 | 14.11 | -0.52 | -3.55% | 14.03 | 14.70 | 85244 | 12165.27 | 1.97% |
| 2024-04-15 | 14.95 | 14.63 | -0.33 | -2.21% | 14.32 | 15.15 | 56955 | 8342.75 | 1.32% |
| 2024-04-12 | 14.91 | 14.96 | -0.04 | -0.27% | 14.91 | 15.49 | 56420 | 8551.46 | 1.31% |
| 2024-04-11 | 15.24 | 15.00 | -0.34 | -2.22% | 14.80 | 15.24 | 50094 | 7499.33 | 1.16% |
| 2024-04-10 | 15.80 | 15.34 | -0.52 | -3.28% | 15.15 | 15.86 | 47040 | 7264.31 | 1.09% |
| 2024-04-09 | 15.62 | 15.86 | 0.11 | 0.70% | 15.41 | 15.90 | 54490 | 8558.17 | 1.26% |
| 2024-04-08 | 16.60 | 15.75 | -0.88 | -5.29% | 15.71 | 16.60 | 77832 | 12432.63 | 1.80% |
| 2024-04-03 | 16.63 | 16.63 | -0.08 | -0.48% | 16.43 | 16.96 | 50213 | 8350.89 | 1.16% |
| 2024-04-02 | 16.56 | 16.71 | -0.12 | -0.71% | 16.40 | 16.76 | 60990 | 10125.41 | 1.41% |
| 2024-04-01 | 15.61 | 16.83 | 1.08 | 6.86% | 15.61 | 16.85 | 138217 | 22703.54 | 3.20% |
| 2024-03-29 | 16.06 | 15.75 | -0.43 | -2.66% | 15.51 | 16.15 | 64900 | 10205.30 | 1.50% |
| 2024-03-28 | 15.67 | 16.18 | 0.23 | 1.44% | 15.60 | 16.36 | 96602 | 15501.87 | 2.24% |
| 2024-03-27 | 15.89 | 15.95 | 0.03 | 0.19% | 15.77 | 16.28 | 84893 | 13645.28 | 1.96% |
| 2024-03-26 | 16.09 | 15.92 | -0.20 | -1.24% | 15.62 | 16.35 | 74503 | 11877.69 | 1.72% |
| 2024-03-25 | 15.39 | 16.12 | 0.67 | 4.34% | 15.31 | 16.41 | 123580 | 19714.25 | 2.86% |
| 2024-03-22 | 15.90 | 15.45 | -0.52 | -3.26% | 15.43 | 16.01 | 61669 | 9638.49 | 1.43% |
| 2024-03-21 | 16.28 | 15.97 | -0.27 | -1.66% | 15.91 | 16.32 | 59922 | 9625.75 | 1.39% |
| 2024-03-20 | 16.14 | 16.24 | 0.00 | 0.00% | 16.03 | 16.27 | 61503 | 9941.22 | 1.42% |
| 2024-03-19 | 16.45 | 16.24 | -0.27 | -1.64% | 16.01 | 16.45 | 97966 | 15871.76 | 2.27% |
| 2024-03-18 | 16.65 | 16.51 | -0.05 | -0.30% | 16.28 | 16.75 | 64383 | 10576.49 | 1.49% |
| 2024-03-15 | 16.78 | 16.56 | -0.30 | -1.78% | 16.42 | 16.94 | 63669 | 10566.90 | 1.47% |
| 2024-03-14 | 17.15 | 16.86 | -0.28 | -1.63% | 16.58 | 17.49 | 150695 | 25581.87 | 3.49% |
| 2024-03-13 | 16.06 | 17.14 | 1.18 | 7.39% | 16.03 | 17.56 | 292624 | 49919.11 | 6.77% |
| 2024-03-12 | 15.26 | 15.96 | 1.45 | 9.99% | 15.21 | 15.96 | 155722 | 24302.62 | 3.60% |
| 2024-03-11 | 14.40 | 14.51 | 0.18 | 1.26% | 14.24 | 14.52 | 35540 | 5119.91 | 0.82% |
| 2024-03-08 | 14.31 | 14.33 | -0.06 | -0.42% | 14.16 | 14.46 | 29535 | 4222.58 | 0.68% |
| 2024-03-07 | 14.60 | 14.39 | -0.19 | -1.30% | 14.39 | 14.83 | 38505 | 5607.22 | 0.89% |
| 2024-03-06 | 14.66 | 14.58 | -0.06 | -0.41% | 14.48 | 14.84 | 30689 | 4485.26 | 0.71% |
| 2024-03-05 | 14.67 | 14.64 | -0.34 | -2.27% | 14.45 | 14.80 | 49717 | 7267.71 | 1.15% |
| 2024-03-04 | 15.12 | 14.98 | -0.17 | -1.12% | 14.60 | 15.15 | 61138 | 9035.44 | 1.41% |
| 2024-03-01 | 15.07 | 15.15 | 0.00 | 0.00% | 14.80 | 15.25 | 46927 | 7064.71 | 1.09% |
| 2024-02-29 | 14.61 | 15.15 | 0.36 | 2.43% | 14.55 | 15.20 | 66868 | 10005.08 | 1.55% |
| 2024-02-28 | 15.61 | 14.79 | -0.79 | -5.07% | 14.60 | 15.90 | 67863 | 10464.86 | 1.57% |
| 2024-02-27 | 15.49 | 15.58 | 0.03 | 0.19% | 15.24 | 15.62 | 46619 | 7195.11 | 1.08% |
| 2024-02-26 | 15.27 | 15.55 | 0.27 | 1.77% | 15.00 | 15.79 | 73488 | 11343.98 | 1.70% |
| 2024-02-23 | 15.39 | 15.28 | -0.11 | -0.71% | 15.05 | 15.48 | 47699 | 7253.43 | 1.10% |
| 2024-02-22 | 15.40 | 15.39 | -0.20 | -1.28% | 15.06 | 15.62 | 77953 | 11950.53 | 1.80% |
| 2024-02-21 | 14.45 | 15.59 | 0.89 | 6.05% | 14.36 | 16.17 | 136553 | 21146.04 | 3.16% |
| 2024-02-20 | 14.82 | 14.70 | -0.02 | -0.14% | 14.30 | 15.25 | 71863 | 10531.41 | 1.66% |
| 2024-02-19 | 15.22 | 14.72 | -0.39 | -2.58% | 14.36 | 15.35 | 75664 | 11130.08 | 1.75% |
| 2024-02-08 | 14.04 | 15.11 | 1.09 | 7.77% | 14.04 | 15.20 | 89933 | 13184.73 | 2.08% |
| 2024-02-07 | 13.50 | 14.02 | 0.43 | 3.16% | 13.38 | 14.36 | 92225 | 12878.28 | 2.13% |
| 2024-02-06 | 13.00 | 13.59 | 0.47 | 3.58% | 12.59 | 13.89 | 105722 | 13919.36 | 2.45% |
| 2024-02-05 | 13.81 | 13.12 | -0.98 | -6.95% | 12.82 | 14.00 | 91084 | 12106.73 | 2.11% |
| 2024-02-02 | 14.54 | 14.10 | -0.43 | -2.96% | 13.50 | 14.98 | 85227 | 12122.94 | 1.97% |
| 2024-02-01 | 14.77 | 14.53 | -0.37 | -2.48% | 14.48 | 15.10 | 70401 | 10371.67 | 1.63% |
| 2024-01-31 | 15.60 | 14.90 | -0.82 | -5.22% | 14.88 | 15.95 | 88608 | 13418.34 | 2.05% |