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 | 15.00 | 15.05 | 0.22 | 1.48% | 14.84 | 15.21 | 30064 | 4522.67 | 1.70% |
| 2024-05-08 | 15.47 | 14.83 | -0.50 | -3.26% | 14.74 | 15.47 | 21896 | 3273.65 | 1.24% |
| 2024-05-07 | 15.52 | 15.33 | 0.02 | 0.13% | 15.13 | 15.52 | 21775 | 3328.04 | 1.23% |
| 2024-05-06 | 15.57 | 15.31 | -0.01 | -0.07% | 15.26 | 15.77 | 22210 | 3430.91 | 1.25% |
| 2024-04-30 | 15.51 | 15.32 | -0.21 | -1.35% | 15.15 | 15.59 | 26500 | 4052.60 | 1.50% |
| 2024-04-29 | 15.17 | 15.53 | 0.54 | 3.60% | 14.93 | 15.65 | 25259 | 3902.92 | 1.43% |
| 2024-04-26 | 14.54 | 14.99 | 0.43 | 2.95% | 14.41 | 15.09 | 20950 | 3110.23 | 1.18% |
| 2024-04-25 | 14.34 | 14.56 | 0.28 | 1.96% | 14.03 | 14.60 | 23069 | 3323.34 | 1.30% |
| 2024-04-24 | 13.95 | 14.28 | 0.42 | 3.03% | 13.88 | 14.30 | 18343 | 2594.64 | 1.04% |
| 2024-04-23 | 13.74 | 13.86 | 0.21 | 1.54% | 13.53 | 14.03 | 24180 | 3352.60 | 1.37% |
| 2024-04-22 | 13.27 | 13.65 | 0.30 | 2.25% | 12.82 | 13.83 | 25454 | 3428.95 | 1.44% |
| 2024-04-19 | 13.66 | 13.35 | -0.38 | -2.77% | 13.21 | 13.70 | 17931 | 2396.51 | 1.01% |
| 2024-04-18 | 13.85 | 13.73 | 0.09 | 0.66% | 13.26 | 13.95 | 29004 | 3962.53 | 1.64% |
| 2024-04-17 | 13.10 | 13.64 | 0.78 | 6.07% | 13.03 | 13.71 | 29591 | 3971.09 | 1.67% |
| 2024-04-16 | 13.78 | 12.86 | -0.88 | -6.40% | 12.82 | 13.78 | 37841 | 4982.21 | 2.14% |
| 2024-04-15 | 14.22 | 13.74 | -0.49 | -3.44% | 13.53 | 14.34 | 37602 | 5230.13 | 2.12% |
| 2024-04-12 | 14.32 | 14.23 | -0.12 | -0.84% | 14.22 | 14.62 | 16287 | 2341.05 | 0.92% |
| 2024-04-11 | 14.38 | 14.35 | -0.20 | -1.37% | 14.30 | 14.79 | 18955 | 2750.03 | 1.07% |
| 2024-04-10 | 15.10 | 14.55 | -0.53 | -3.51% | 14.42 | 15.10 | 17506 | 2573.62 | 0.99% |
| 2024-04-09 | 14.74 | 15.08 | 0.26 | 1.75% | 14.68 | 15.12 | 18103 | 2705.89 | 1.02% |
| 2024-04-08 | 15.43 | 14.82 | -0.71 | -4.57% | 14.81 | 15.52 | 19823 | 2984.90 | 1.12% |
| 2024-04-03 | 15.71 | 15.53 | -0.19 | -1.21% | 15.28 | 15.78 | 26230 | 4074.99 | 1.48% |
| 2024-04-02 | 15.74 | 15.72 | -0.18 | -1.13% | 15.53 | 15.98 | 20355 | 3202.17 | 1.15% |
| 2024-04-01 | 15.64 | 15.90 | 0.30 | 1.92% | 15.40 | 15.91 | 26077 | 4103.70 | 1.47% |
| 2024-03-29 | 15.26 | 15.60 | 0.36 | 2.36% | 14.85 | 15.66 | 27009 | 4114.29 | 1.53% |
| 2024-03-28 | 14.94 | 15.24 | 0.24 | 1.60% | 14.83 | 15.42 | 27061 | 4097.50 | 1.53% |
| 2024-03-27 | 15.68 | 15.00 | -0.73 | -4.64% | 14.94 | 15.73 | 22773 | 3478.20 | 1.29% |
| 2024-03-26 | 16.08 | 15.73 | -0.35 | -2.18% | 15.63 | 16.28 | 26997 | 4304.77 | 1.52% |
| 2024-03-25 | 16.76 | 16.08 | -0.58 | -3.48% | 16.06 | 16.80 | 27860 | 4579.87 | 1.57% |
| 2024-03-22 | 17.20 | 16.66 | -0.54 | -3.14% | 16.50 | 17.34 | 26467 | 4463.58 | 1.49% |
| 2024-03-21 | 17.90 | 17.20 | -0.43 | -2.44% | 17.09 | 17.94 | 43180 | 7500.37 | 2.44% |
| 2024-03-20 | 17.76 | 17.63 | -0.13 | -0.73% | 17.50 | 17.85 | 35480 | 6266.53 | 2.00% |
| 2024-03-19 | 17.90 | 17.76 | -0.18 | -1.00% | 17.67 | 18.11 | 22615 | 4035.87 | 1.28% |
| 2024-03-18 | 17.50 | 17.94 | 0.42 | 2.40% | 17.30 | 17.94 | 27028 | 4783.24 | 1.53% |
| 2024-03-15 | 17.40 | 17.52 | 0.27 | 1.57% | 16.96 | 17.56 | 24050 | 4147.19 | 1.36% |
| 2024-03-14 | 17.68 | 17.25 | -0.54 | -3.04% | 16.99 | 17.86 | 28920 | 5026.00 | 1.63% |
| 2024-03-13 | 17.85 | 17.79 | 0.24 | 1.37% | 17.55 | 18.03 | 22842 | 4065.02 | 1.29% |
| 2024-03-12 | 17.41 | 17.55 | 0.17 | 0.98% | 17.28 | 17.78 | 32324 | 5652.13 | 1.83% |
| 2024-03-11 | 17.21 | 17.38 | -0.01 | -0.06% | 17.10 | 17.40 | 19795 | 3416.29 | 1.12% |
| 2024-03-08 | 17.17 | 17.39 | 0.38 | 2.23% | 16.87 | 17.50 | 22724 | 3922.91 | 1.28% |
| 2024-03-07 | 17.60 | 17.01 | -0.43 | -2.47% | 16.98 | 17.83 | 18570 | 3226.81 | 1.05% |
| 2024-03-06 | 17.56 | 17.44 | -0.29 | -1.64% | 17.00 | 17.73 | 24234 | 4209.30 | 1.37% |
| 2024-03-05 | 17.90 | 17.73 | -0.04 | -0.23% | 17.48 | 18.03 | 28860 | 5142.18 | 1.63% |
| 2024-03-04 | 17.88 | 17.77 | -0.07 | -0.39% | 17.35 | 17.98 | 26802 | 4748.61 | 1.51% |
| 2024-03-01 | 17.95 | 17.84 | 0.19 | 1.08% | 17.25 | 18.09 | 35288 | 6254.19 | 1.99% |
| 2024-02-29 | 16.80 | 17.65 | 1.20 | 7.29% | 16.70 | 17.96 | 40015 | 6940.68 | 2.26% |
| 2024-02-28 | 17.99 | 16.45 | -1.50 | -8.36% | 16.40 | 18.34 | 41196 | 7173.10 | 2.33% |
| 2024-02-27 | 17.13 | 17.95 | 0.66 | 3.82% | 16.92 | 17.97 | 29464 | 5144.62 | 1.66% |
| 2024-02-26 | 17.00 | 17.29 | 0.30 | 1.77% | 16.86 | 17.86 | 29056 | 5035.82 | 1.64% |
| 2024-02-23 | 16.76 | 16.99 | 0.23 | 1.37% | 16.46 | 17.01 | 22427 | 3758.18 | 1.27% |
| 2024-02-22 | 16.25 | 16.76 | 0.42 | 2.57% | 16.25 | 16.84 | 23705 | 3944.33 | 1.34% |
| 2024-02-21 | 16.09 | 16.34 | 0.25 | 1.55% | 15.81 | 16.97 | 30427 | 5014.55 | 1.72% |
| 2024-02-20 | 16.15 | 16.09 | -0.06 | -0.37% | 15.53 | 16.19 | 23849 | 3778.20 | 1.35% |
| 2024-02-19 | 16.00 | 16.15 | 0.63 | 4.06% | 15.48 | 16.19 | 37625 | 5988.28 | 2.12% |
| 2024-02-08 | 14.65 | 15.52 | 1.06 | 7.33% | 14.40 | 15.98 | 45184 | 6968.46 | 2.55% |
| 2024-02-07 | 13.84 | 14.46 | 0.67 | 4.86% | 13.61 | 15.13 | 44600 | 6536.41 | 2.52% |
| 2024-02-06 | 13.11 | 13.79 | 0.79 | 6.08% | 12.18 | 14.05 | 35893 | 4706.59 | 2.03% |
| 2024-02-05 | 13.93 | 13.00 | -1.15 | -8.13% | 12.10 | 13.98 | 52636 | 6784.02 | 2.97% |
| 2024-02-02 | 15.23 | 14.15 | -0.88 | -5.85% | 13.67 | 15.38 | 41523 | 5995.25 | 2.35% |
| 2024-02-01 | 15.40 | 15.03 | -0.47 | -3.03% | 14.90 | 15.76 | 27262 | 4152.71 | 1.54% |
| 2024-01-31 | 16.01 | 15.50 | -0.84 | -5.14% | 15.44 | 16.34 | 27427 | 4338.99 | 1.55% |