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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-07 | 15.30 | 15.34 | 0.02 | 0.13% | 15.11 | 15.71 | 20224 | 3111.39 | 0.96% |
| 2024-05-06 | 15.09 | 15.32 | 0.38 | 2.54% | 14.87 | 15.37 | 20627 | 3132.76 | 0.98% |
| 2024-04-30 | 14.69 | 14.94 | 0.06 | 0.40% | 14.66 | 15.06 | 21537 | 3194.08 | 1.02% |
| 2024-04-29 | 14.46 | 14.88 | 0.49 | 3.41% | 14.38 | 14.93 | 16503 | 2423.31 | 0.79% |
| 2024-04-26 | 14.13 | 14.39 | 0.30 | 2.13% | 14.00 | 14.47 | 15786 | 2257.71 | 0.75% |
| 2024-04-25 | 14.17 | 14.09 | -0.06 | -0.42% | 14.03 | 14.26 | 12392 | 1751.54 | 0.59% |
| 2024-04-24 | 13.64 | 14.15 | 0.56 | 4.12% | 13.64 | 14.35 | 18452 | 2594.79 | 0.88% |
| 2024-04-23 | 13.44 | 13.59 | 0.32 | 2.41% | 13.25 | 13.73 | 19416 | 2630.54 | 0.92% |
| 2024-04-22 | 13.00 | 13.27 | -0.04 | -0.30% | 12.84 | 13.53 | 21017 | 2784.81 | 1.00% |
| 2024-04-19 | 13.19 | 13.31 | -0.20 | -1.48% | 13.16 | 13.56 | 17495 | 2333.69 | 0.83% |
| 2024-04-18 | 13.63 | 13.51 | -0.04 | -0.30% | 13.15 | 13.87 | 25298 | 3433.28 | 1.20% |
| 2024-04-17 | 12.17 | 13.55 | 0.78 | 6.11% | 12.17 | 13.60 | 37035 | 4903.18 | 1.76% |
| 2024-04-16 | 13.85 | 12.77 | -1.42 | -10.01% | 12.77 | 13.99 | 24168 | 3131.75 | 1.15% |
| 2024-04-15 | 14.17 | 14.19 | -0.13 | -0.91% | 13.29 | 14.78 | 39292 | 5570.61 | 1.87% |
| 2024-04-12 | 14.83 | 14.32 | -0.43 | -2.92% | 14.30 | 14.91 | 19259 | 2795.98 | 0.92% |
| 2024-04-11 | 14.38 | 14.75 | 0.35 | 2.43% | 14.15 | 15.06 | 34121 | 5019.36 | 1.63% |
| 2024-04-10 | 14.98 | 14.40 | -0.61 | -4.06% | 14.18 | 14.98 | 28255 | 4084.21 | 1.35% |
| 2024-04-09 | 14.96 | 15.01 | 0.02 | 0.13% | 14.88 | 15.16 | 19143 | 2874.40 | 0.91% |
| 2024-04-08 | 15.45 | 14.99 | -0.59 | -3.79% | 14.93 | 15.70 | 27131 | 4133.58 | 1.29% |
| 2024-04-03 | 15.71 | 15.58 | -0.08 | -0.51% | 15.24 | 16.15 | 32700 | 5124.52 | 1.56% |
| 2024-04-02 | 15.64 | 15.66 | 0.03 | 0.19% | 15.45 | 15.88 | 21613 | 3390.28 | 1.03% |
| 2024-04-01 | 15.21 | 15.63 | 0.52 | 3.44% | 15.10 | 15.64 | 20027 | 3098.87 | 0.95% |
| 2024-03-29 | 14.88 | 15.11 | 0.25 | 1.68% | 14.80 | 15.14 | 18655 | 2801.95 | 0.89% |
| 2024-03-28 | 14.42 | 14.86 | 0.39 | 2.70% | 14.30 | 15.13 | 21729 | 3220.64 | 1.04% |
| 2024-03-27 | 15.19 | 14.47 | -0.61 | -4.05% | 14.40 | 15.20 | 19974 | 2955.15 | 0.95% |
| 2024-03-26 | 14.87 | 15.08 | 0.20 | 1.34% | 14.71 | 15.18 | 22699 | 3405.56 | 1.08% |
| 2024-03-25 | 15.45 | 14.88 | -0.58 | -3.75% | 14.85 | 15.50 | 26635 | 4044.23 | 1.27% |
| 2024-03-22 | 15.88 | 15.46 | -0.44 | -2.77% | 15.27 | 15.90 | 24789 | 3862.02 | 1.18% |
| 2024-03-21 | 15.62 | 15.90 | 0.22 | 1.40% | 15.47 | 15.94 | 25826 | 4070.14 | 1.23% |
| 2024-03-20 | 15.34 | 15.68 | 0.35 | 2.28% | 15.34 | 15.68 | 18675 | 2895.31 | 0.89% |
| 2024-03-19 | 15.47 | 15.33 | -0.11 | -0.71% | 15.13 | 15.54 | 21583 | 3309.30 | 1.03% |
| 2024-03-18 | 15.10 | 15.44 | 0.62 | 4.18% | 15.06 | 15.50 | 27390 | 4184.37 | 1.31% |
| 2024-03-15 | 14.67 | 14.82 | 0.15 | 1.02% | 14.52 | 14.84 | 21676 | 3190.11 | 1.03% |
| 2024-03-14 | 14.66 | 14.67 | -0.07 | -0.47% | 14.32 | 14.87 | 17895 | 2616.85 | 0.85% |
| 2024-03-13 | 14.97 | 14.74 | 0.07 | 0.48% | 14.55 | 14.97 | 21773 | 3205.40 | 1.04% |
| 2024-03-12 | 14.27 | 14.67 | 0.42 | 2.95% | 14.22 | 14.68 | 25825 | 3738.48 | 1.23% |
| 2024-03-11 | 13.95 | 14.25 | 0.30 | 2.15% | 13.89 | 14.25 | 16997 | 2396.19 | 0.81% |
| 2024-03-08 | 13.97 | 13.95 | 0.00 | 0.00% | 13.82 | 14.12 | 16053 | 2238.72 | 0.77% |
| 2024-03-07 | 14.17 | 13.95 | -0.19 | -1.34% | 13.86 | 14.35 | 24946 | 3520.58 | 1.19% |
| 2024-03-06 | 14.00 | 14.14 | 0.21 | 1.51% | 13.81 | 14.39 | 21734 | 3057.05 | 1.04% |
| 2024-03-05 | 13.89 | 13.93 | 0.05 | 0.36% | 13.50 | 14.14 | 28803 | 4001.20 | 1.37% |
| 2024-03-04 | 14.18 | 13.88 | -0.01 | -0.07% | 13.57 | 14.20 | 25507 | 3531.14 | 1.22% |
| 2024-03-01 | 14.30 | 13.89 | 0.12 | 0.87% | 13.65 | 14.35 | 29952 | 4161.25 | 1.43% |
| 2024-02-29 | 13.13 | 13.77 | 0.37 | 2.76% | 13.06 | 13.98 | 41577 | 5656.22 | 1.98% |
| 2024-02-28 | 14.85 | 13.40 | -1.42 | -9.58% | 13.38 | 15.12 | 61085 | 8737.94 | 2.91% |
| 2024-02-27 | 14.32 | 14.82 | 0.42 | 2.92% | 14.13 | 14.85 | 30956 | 4524.28 | 1.48% |
| 2024-02-26 | 14.25 | 14.40 | 0.22 | 1.55% | 14.05 | 14.70 | 40003 | 5738.46 | 1.91% |
| 2024-02-23 | 13.36 | 14.18 | 0.82 | 6.14% | 13.32 | 14.20 | 41283 | 5693.15 | 1.97% |
| 2024-02-22 | 12.68 | 13.36 | 0.63 | 4.95% | 12.60 | 13.36 | 37018 | 4834.59 | 1.76% |
| 2024-02-21 | 12.46 | 12.73 | 0.06 | 0.47% | 12.22 | 13.33 | 46788 | 6021.90 | 2.23% |
| 2024-02-20 | 12.32 | 12.67 | 0.54 | 4.45% | 11.82 | 12.73 | 40539 | 4945.41 | 1.93% |
| 2024-02-19 | 11.07 | 12.13 | 1.10 | 9.97% | 11.07 | 12.13 | 59910 | 7022.55 | 2.86% |
| 2024-02-08 | 9.97 | 11.03 | 0.82 | 8.03% | 9.22 | 11.23 | 67906 | 6881.24 | 3.24% |
| 2024-02-07 | 11.08 | 10.21 | -0.99 | -8.84% | 10.11 | 11.19 | 53724 | 5600.70 | 2.56% |
| 2024-02-06 | 10.50 | 11.20 | -0.47 | -4.03% | 10.50 | 11.95 | 55576 | 6007.18 | 2.65% |
| 2024-02-05 | 12.58 | 11.67 | -1.30 | -10.02% | 11.67 | 12.85 | 34553 | 4117.98 | 1.65% |
| 2024-02-02 | 13.74 | 12.97 | -0.78 | -5.67% | 12.50 | 14.02 | 28481 | 3775.35 | 1.36% |
| 2024-02-01 | 13.67 | 13.75 | -0.12 | -0.87% | 13.40 | 14.02 | 24976 | 3440.40 | 1.19% |
| 2024-01-31 | 14.41 | 13.87 | -0.73 | -5.00% | 13.78 | 14.80 | 27389 | 3880.10 | 1.31% |
| 2024-01-30 | 14.70 | 14.60 | -0.20 | -1.35% | 14.51 | 15.09 | 24864 | 3684.98 | 1.19% |
| 2024-01-29 | 15.26 | 14.80 | -0.30 | -1.99% | 14.80 | 15.36 | 28991 | 4363.44 | 1.38% |