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 | 15.52 | 15.41 | -0.23 | -1.47% | 15.34 | 15.71 | 9470 | 1467.69 | 2.80% |
| 2024-05-09 | 15.30 | 15.64 | 0.43 | 2.83% | 15.30 | 15.80 | 16341 | 2551.80 | 4.83% |
| 2024-05-08 | 15.48 | 15.21 | -0.21 | -1.36% | 15.15 | 15.52 | 11236 | 1720.12 | 3.32% |
| 2024-05-07 | 15.30 | 15.42 | 0.09 | 0.59% | 15.10 | 15.54 | 13350 | 2045.82 | 3.95% |
| 2024-05-06 | 14.59 | 15.33 | 0.92 | 6.38% | 14.59 | 15.45 | 26708 | 4029.44 | 7.90% |
| 2024-04-30 | 14.24 | 14.41 | 0.18 | 1.26% | 14.18 | 14.72 | 10017 | 1444.04 | 2.96% |
| 2024-04-29 | 13.88 | 14.23 | 0.34 | 2.45% | 13.75 | 14.24 | 10820 | 1526.23 | 3.20% |
| 2024-04-26 | 13.90 | 13.89 | -0.15 | -1.07% | 13.71 | 14.12 | 11551 | 1606.12 | 3.42% |
| 2024-04-25 | 13.80 | 14.04 | 0.25 | 1.81% | 13.80 | 14.15 | 7608 | 1067.48 | 2.25% |
| 2024-04-24 | 13.28 | 13.79 | 0.45 | 3.37% | 13.28 | 13.79 | 8182 | 1114.81 | 2.42% |
| 2024-04-23 | 13.14 | 13.34 | 0.31 | 2.38% | 12.94 | 13.52 | 9867 | 1309.05 | 2.92% |
| 2024-04-22 | 13.14 | 13.03 | -0.15 | -1.14% | 12.65 | 13.38 | 7967 | 1031.62 | 2.36% |
| 2024-04-19 | 13.25 | 13.18 | -0.28 | -2.08% | 13.11 | 13.54 | 9596 | 1272.98 | 2.84% |
| 2024-04-18 | 13.36 | 13.46 | 0.11 | 0.82% | 13.00 | 13.67 | 11874 | 1589.16 | 3.51% |
| 2024-04-17 | 12.00 | 13.35 | 0.86 | 6.89% | 12.00 | 13.35 | 17337 | 2248.42 | 5.13% |
| 2024-04-16 | 13.47 | 12.49 | -1.39 | -10.01% | 12.49 | 13.89 | 13076 | 1658.52 | 3.87% |
| 2024-04-15 | 14.90 | 13.88 | -1.07 | -7.16% | 13.50 | 15.01 | 21013 | 2948.76 | 6.22% |
| 2024-04-12 | 14.88 | 14.95 | 0.04 | 0.27% | 14.83 | 15.21 | 7177 | 1076.81 | 2.12% |
| 2024-04-11 | 14.97 | 14.91 | -0.13 | -0.86% | 14.82 | 15.30 | 9084 | 1367.13 | 2.69% |
| 2024-04-10 | 15.41 | 15.04 | -0.26 | -1.70% | 14.94 | 16.03 | 13189 | 2016.83 | 3.90% |
| 2024-04-09 | 14.75 | 15.30 | 0.35 | 2.34% | 14.75 | 15.40 | 13953 | 2126.62 | 4.13% |
| 2024-04-08 | 15.90 | 14.95 | -0.96 | -6.03% | 14.91 | 15.90 | 20150 | 3068.26 | 5.96% |
| 2024-04-03 | 15.55 | 15.91 | 0.36 | 2.32% | 15.30 | 15.97 | 19240 | 3011.95 | 5.69% |
| 2024-04-02 | 15.30 | 15.55 | 0.18 | 1.17% | 15.30 | 15.77 | 18927 | 2941.95 | 5.60% |
| 2024-04-01 | 14.82 | 15.37 | 0.73 | 4.99% | 14.82 | 16.03 | 20909 | 3225.71 | 6.19% |
| 2024-03-29 | 14.39 | 14.64 | 0.25 | 1.74% | 14.38 | 14.70 | 7247 | 1055.81 | 2.14% |
| 2024-03-28 | 13.93 | 14.39 | 0.37 | 2.64% | 13.93 | 14.57 | 8896 | 1275.27 | 2.63% |
| 2024-03-27 | 14.51 | 14.02 | -0.50 | -3.44% | 14.00 | 14.51 | 11403 | 1629.13 | 3.37% |
| 2024-03-26 | 14.76 | 14.52 | -0.25 | -1.69% | 14.11 | 14.86 | 15264 | 2203.15 | 4.52% |
| 2024-03-25 | 14.94 | 14.77 | -0.17 | -1.14% | 14.74 | 15.26 | 14876 | 2238.91 | 4.40% |
| 2024-03-22 | 15.30 | 14.94 | -0.36 | -2.35% | 14.90 | 15.35 | 9441 | 1419.17 | 2.79% |
| 2024-03-21 | 15.26 | 15.30 | 0.13 | 0.86% | 14.93 | 15.40 | 8210 | 1249.68 | 2.43% |
| 2024-03-20 | 14.99 | 15.17 | 0.31 | 2.09% | 14.81 | 15.20 | 6780 | 1020.09 | 2.01% |
| 2024-03-19 | 14.70 | 14.86 | 0.16 | 1.09% | 14.64 | 15.01 | 10096 | 1503.69 | 2.99% |
| 2024-03-18 | 14.71 | 14.70 | 0.42 | 2.94% | 14.35 | 14.71 | 11159 | 1625.29 | 3.30% |
| 2024-03-15 | 14.06 | 14.28 | 0.18 | 1.28% | 13.91 | 14.32 | 6445 | 914.62 | 1.91% |
| 2024-03-14 | 14.46 | 14.10 | -0.20 | -1.40% | 13.83 | 14.46 | 7580 | 1068.90 | 2.24% |
| 2024-03-13 | 14.13 | 14.30 | 0.23 | 1.63% | 13.99 | 14.38 | 8682 | 1231.67 | 2.57% |
| 2024-03-12 | 13.92 | 14.07 | 0.26 | 1.88% | 13.75 | 14.07 | 7437 | 1035.45 | 2.20% |
| 2024-03-11 | 13.42 | 13.81 | 0.36 | 2.68% | 13.41 | 13.81 | 8707 | 1188.76 | 2.58% |
| 2024-03-08 | 13.48 | 13.45 | -0.04 | -0.30% | 13.25 | 13.59 | 6675 | 894.63 | 1.97% |
| 2024-03-07 | 13.47 | 13.49 | -0.01 | -0.07% | 13.36 | 13.69 | 7252 | 983.42 | 2.15% |
| 2024-03-06 | 13.19 | 13.50 | 0.25 | 1.89% | 13.15 | 13.58 | 8522 | 1138.56 | 2.52% |
| 2024-03-05 | 13.50 | 13.25 | -0.30 | -2.21% | 13.22 | 13.57 | 7394 | 984.66 | 2.19% |
| 2024-03-04 | 13.67 | 13.55 | -0.10 | -0.73% | 13.38 | 13.90 | 8348 | 1132.73 | 2.47% |
| 2024-03-01 | 13.66 | 13.65 | 0.05 | 0.37% | 13.29 | 13.79 | 9699 | 1318.78 | 2.87% |
| 2024-02-29 | 13.12 | 13.60 | 0.36 | 2.72% | 12.99 | 13.69 | 18016 | 2418.97 | 5.33% |
| 2024-02-28 | 14.79 | 13.24 | -1.47 | -9.99% | 13.24 | 14.98 | 27648 | 3861.42 | 8.18% |
| 2024-02-27 | 14.28 | 14.71 | 0.41 | 2.87% | 14.05 | 14.80 | 12995 | 1896.99 | 3.84% |
| 2024-02-26 | 13.74 | 14.30 | 0.55 | 4.00% | 13.60 | 14.30 | 14256 | 1998.93 | 4.22% |
| 2024-02-23 | 13.30 | 13.75 | 0.63 | 4.80% | 13.03 | 13.82 | 13532 | 1818.89 | 4.00% |
| 2024-02-22 | 12.55 | 13.12 | 0.52 | 4.13% | 12.49 | 13.14 | 11523 | 1485.17 | 3.41% |
| 2024-02-21 | 12.10 | 12.60 | 0.41 | 3.36% | 12.00 | 12.95 | 17494 | 2206.98 | 5.18% |
| 2024-02-20 | 11.99 | 12.19 | 0.25 | 2.09% | 11.60 | 12.20 | 12825 | 1537.57 | 3.79% |
| 2024-02-19 | 11.70 | 11.94 | 0.26 | 2.23% | 11.50 | 12.18 | 21724 | 2570.68 | 6.43% |
| 2024-02-08 | 10.60 | 11.68 | 0.87 | 8.05% | 10.40 | 11.80 | 28872 | 3175.72 | 8.54% |
| 2024-02-07 | 11.13 | 10.81 | -0.26 | -2.35% | 10.30 | 11.24 | 28242 | 2994.01 | 8.36% |
| 2024-02-06 | 11.85 | 11.07 | -0.86 | -7.21% | 10.74 | 11.85 | 26414 | 2895.35 | 7.81% |
| 2024-02-05 | 12.81 | 11.93 | -1.33 | -10.03% | 11.93 | 12.98 | 17237 | 2079.85 | 5.10% |