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 | 15.68 | 15.77 | 0.20 | 1.28% | 15.64 | 15.90 | 20709 | 3274.39 | 0.44% |
| 2024-05-08 | 15.71 | 15.57 | -0.13 | -0.83% | 15.48 | 15.81 | 26096 | 4071.82 | 0.55% |
| 2024-05-07 | 15.85 | 15.70 | 0.07 | 0.45% | 15.63 | 15.93 | 32413 | 5110.47 | 0.69% |
| 2024-05-06 | 15.31 | 15.63 | 0.46 | 3.03% | 15.30 | 15.74 | 39515 | 6123.69 | 0.84% |
| 2024-04-30 | 15.26 | 15.17 | -0.05 | -0.33% | 15.15 | 15.49 | 29406 | 4481.25 | 0.62% |
| 2024-04-29 | 14.92 | 15.22 | 0.31 | 2.08% | 14.80 | 15.23 | 29303 | 4435.12 | 0.62% |
| 2024-04-26 | 14.71 | 14.91 | 0.03 | 0.20% | 14.66 | 15.04 | 32052 | 4761.42 | 0.68% |
| 2024-04-25 | 14.78 | 14.88 | 0.14 | 0.95% | 14.64 | 14.98 | 24997 | 3702.11 | 0.53% |
| 2024-04-24 | 14.70 | 14.74 | 0.05 | 0.34% | 14.55 | 14.76 | 23052 | 3383.75 | 0.49% |
| 2024-04-23 | 14.69 | 14.69 | -0.03 | -0.20% | 14.61 | 14.80 | 23633 | 3473.28 | 0.50% |
| 2024-04-22 | 14.73 | 14.72 | -0.13 | -0.88% | 14.46 | 14.96 | 28164 | 4159.68 | 0.60% |
| 2024-04-19 | 15.15 | 14.85 | -0.13 | -0.87% | 14.74 | 15.28 | 39117 | 5847.39 | 0.83% |
| 2024-04-18 | 14.95 | 14.98 | -0.17 | -1.12% | 14.46 | 15.28 | 64041 | 9576.08 | 1.35% |
| 2024-04-17 | 15.11 | 15.15 | 0.16 | 1.07% | 14.68 | 15.29 | 67627 | 10224.86 | 1.43% |
| 2024-04-16 | 15.50 | 14.99 | -1.67 | -10.02% | 14.99 | 15.50 | 48675 | 7342.49 | 1.03% |
| 2024-04-15 | 17.13 | 16.66 | -0.88 | -5.02% | 16.30 | 17.25 | 63629 | 10657.56 | 1.35% |
| 2024-04-12 | 16.81 | 17.54 | 0.44 | 2.57% | 16.29 | 17.69 | 96521 | 16339.74 | 2.04% |
| 2024-04-11 | 17.23 | 17.10 | -0.63 | -3.55% | 16.82 | 17.38 | 81203 | 13885.61 | 1.72% |
| 2024-04-10 | 16.86 | 17.73 | 0.84 | 4.97% | 16.84 | 18.48 | 116779 | 20557.96 | 2.47% |
| 2024-04-09 | 16.78 | 16.89 | -0.01 | -0.06% | 16.30 | 16.90 | 34577 | 5777.66 | 0.73% |
| 2024-04-08 | 16.69 | 16.90 | 0.21 | 1.26% | 16.62 | 16.95 | 35181 | 5900.21 | 0.74% |
| 2024-04-03 | 16.65 | 16.69 | -0.06 | -0.36% | 16.63 | 16.88 | 25523 | 4277.32 | 0.54% |
| 2024-04-02 | 16.62 | 16.75 | 0.10 | 0.60% | 16.43 | 16.76 | 34519 | 5740.21 | 0.73% |
| 2024-04-01 | 16.19 | 16.65 | 0.49 | 3.03% | 16.01 | 16.65 | 34100 | 5604.06 | 0.72% |
| 2024-03-29 | 16.03 | 16.16 | 0.08 | 0.50% | 15.80 | 16.16 | 22095 | 3531.20 | 0.47% |
| 2024-03-28 | 15.80 | 16.08 | 0.01 | 0.06% | 15.72 | 16.17 | 33216 | 5304.79 | 0.70% |
| 2024-03-27 | 16.09 | 16.07 | -0.10 | -0.62% | 15.83 | 16.29 | 28292 | 4556.54 | 0.60% |
| 2024-03-26 | 16.42 | 16.17 | -0.42 | -2.53% | 16.01 | 16.42 | 39562 | 6403.43 | 0.84% |
| 2024-03-25 | 16.48 | 16.59 | -0.23 | -1.37% | 16.25 | 16.64 | 47304 | 7781.24 | 1.00% |
| 2024-03-22 | 16.98 | 16.82 | 0.17 | 1.02% | 16.44 | 17.04 | 70234 | 11748.94 | 1.49% |
| 2024-03-21 | 16.64 | 16.65 | 0.00 | 0.00% | 16.37 | 16.73 | 32149 | 5319.05 | 0.68% |
| 2024-03-20 | 16.45 | 16.65 | 0.00 | 0.00% | 16.45 | 16.65 | 25006 | 4139.18 | 0.53% |
| 2024-03-19 | 16.70 | 16.65 | 0.00 | 0.00% | 16.42 | 16.70 | 25602 | 4234.58 | 0.54% |
| 2024-03-18 | 16.82 | 16.65 | 0.00 | 0.00% | 16.41 | 16.82 | 29352 | 4861.40 | 0.62% |
| 2024-03-15 | 16.62 | 16.65 | 0.15 | 0.91% | 16.40 | 16.75 | 35645 | 5920.87 | 0.75% |
| 2024-03-14 | 16.74 | 16.50 | -0.23 | -1.37% | 16.26 | 16.77 | 36113 | 5947.46 | 0.76% |
| 2024-03-13 | 16.34 | 16.73 | 0.39 | 2.39% | 16.25 | 16.98 | 77039 | 12893.61 | 1.63% |
| 2024-03-12 | 15.67 | 16.34 | 0.93 | 6.04% | 15.55 | 16.40 | 75031 | 12068.28 | 1.59% |
| 2024-03-11 | 15.01 | 15.41 | 0.40 | 2.66% | 14.91 | 15.45 | 30239 | 4624.45 | 0.64% |
| 2024-03-08 | 14.94 | 15.01 | 0.09 | 0.60% | 14.82 | 15.09 | 15261 | 2283.15 | 0.32% |
| 2024-03-07 | 15.22 | 14.92 | -0.28 | -1.84% | 14.89 | 15.29 | 24672 | 3718.64 | 0.52% |
| 2024-03-06 | 15.04 | 15.20 | 0.13 | 0.86% | 15.00 | 15.40 | 24642 | 3745.70 | 0.52% |
| 2024-03-05 | 15.12 | 15.07 | -0.24 | -1.57% | 15.00 | 15.27 | 27512 | 4158.46 | 0.58% |
| 2024-03-04 | 15.49 | 15.31 | -0.17 | -1.10% | 15.08 | 15.54 | 30852 | 4704.03 | 0.65% |
| 2024-03-01 | 15.53 | 15.48 | -0.06 | -0.39% | 15.31 | 15.59 | 31170 | 4805.10 | 0.66% |
| 2024-02-29 | 15.08 | 15.54 | 0.29 | 1.90% | 15.03 | 15.67 | 41862 | 6476.37 | 0.89% |
| 2024-02-28 | 15.96 | 15.25 | -0.82 | -5.10% | 15.21 | 16.25 | 66270 | 10465.05 | 1.40% |
| 2024-02-27 | 15.76 | 16.07 | 0.29 | 1.84% | 15.61 | 16.09 | 51389 | 8198.61 | 1.09% |
| 2024-02-26 | 15.79 | 15.78 | -0.05 | -0.32% | 15.69 | 16.14 | 53756 | 8536.59 | 1.14% |
| 2024-02-23 | 15.49 | 15.83 | 0.37 | 2.39% | 15.42 | 15.89 | 53849 | 8429.34 | 1.14% |
| 2024-02-22 | 15.23 | 15.46 | 0.02 | 0.13% | 15.16 | 15.52 | 53552 | 8225.96 | 1.13% |
| 2024-02-21 | 15.27 | 15.44 | 0.02 | 0.13% | 15.10 | 15.85 | 65574 | 10168.64 | 1.39% |
| 2024-02-20 | 15.39 | 15.42 | -0.04 | -0.26% | 15.21 | 15.68 | 47590 | 7342.51 | 1.01% |
| 2024-02-19 | 15.41 | 15.46 | 0.06 | 0.39% | 15.22 | 15.62 | 60707 | 9382.68 | 1.28% |
| 2024-02-08 | 15.00 | 15.40 | 0.32 | 2.12% | 14.82 | 15.64 | 57652 | 8825.64 | 1.22% |
| 2024-02-07 | 14.97 | 15.08 | 0.03 | 0.20% | 14.88 | 15.29 | 59855 | 9035.62 | 1.27% |
| 2024-02-06 | 14.00 | 15.05 | 0.78 | 5.47% | 13.50 | 15.45 | 62101 | 9020.03 | 1.31% |
| 2024-02-05 | 14.04 | 14.27 | -0.13 | -0.90% | 13.20 | 14.68 | 54750 | 7631.27 | 1.16% |
| 2024-02-02 | 14.90 | 14.40 | -0.58 | -3.87% | 13.82 | 15.06 | 56814 | 8202.46 | 1.20% |
| 2024-02-01 | 14.42 | 14.98 | 0.53 | 3.67% | 14.20 | 15.15 | 60591 | 8970.52 | 1.28% |
| 2024-01-31 | 15.24 | 14.45 | -0.98 | -6.35% | 14.40 | 15.41 | 69633 | 10370.65 | 1.47% |