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 | 15.77 | 15.18 | -0.59 | -3.74% | 15.15 | 15.99 | 46903 | 7246.37 | 1.13% |
| 2024-05-09 | 15.78 | 15.77 | -0.35 | -2.17% | 15.56 | 16.14 | 61408 | 9717.89 | 1.48% |
| 2024-05-08 | 15.80 | 16.12 | 0.76 | 4.95% | 15.33 | 16.49 | 89803 | 14286.03 | 2.16% |
| 2024-05-07 | 14.87 | 15.36 | 0.51 | 3.43% | 14.75 | 15.89 | 58435 | 8962.02 | 1.40% |
| 2024-05-06 | 14.74 | 14.85 | 0.55 | 3.85% | 14.48 | 15.15 | 42209 | 6269.03 | 1.01% |
| 2024-04-30 | 14.14 | 14.30 | 0.17 | 1.20% | 13.94 | 14.45 | 27932 | 3970.35 | 0.67% |
| 2024-04-29 | 13.62 | 14.13 | 0.56 | 4.13% | 13.61 | 14.27 | 23727 | 3329.53 | 0.57% |
| 2024-04-26 | 13.28 | 13.57 | 0.29 | 2.18% | 13.21 | 13.63 | 25158 | 3393.16 | 0.60% |
| 2024-04-25 | 13.13 | 13.28 | 0.04 | 0.30% | 13.13 | 13.53 | 21976 | 2934.72 | 0.53% |
| 2024-04-24 | 13.37 | 13.24 | -0.12 | -0.90% | 13.01 | 13.42 | 23176 | 3065.37 | 0.56% |
| 2024-04-23 | 12.99 | 13.36 | 0.34 | 2.61% | 12.96 | 13.45 | 20131 | 2660.77 | 0.50% |
| 2024-04-22 | 12.90 | 13.02 | 0.21 | 1.64% | 12.56 | 13.13 | 15449 | 1996.42 | 0.39% |
| 2024-04-19 | 12.98 | 12.81 | -0.17 | -1.31% | 12.60 | 13.01 | 18095 | 2310.57 | 0.45% |
| 2024-04-18 | 13.24 | 12.98 | -0.13 | -0.99% | 12.77 | 13.26 | 21801 | 2850.18 | 0.54% |
| 2024-04-17 | 12.72 | 13.11 | 0.33 | 2.58% | 12.72 | 13.33 | 27787 | 3632.04 | 0.69% |
| 2024-04-16 | 13.07 | 12.78 | -0.57 | -4.27% | 12.50 | 13.35 | 47922 | 6142.21 | 1.20% |
| 2024-04-15 | 13.12 | 13.35 | 0.08 | 0.60% | 12.75 | 13.41 | 50984 | 6625.39 | 1.27% |
| 2024-04-12 | 13.27 | 13.27 | 0.02 | 0.15% | 13.20 | 13.48 | 17165 | 2283.85 | 1.56% |
| 2024-04-11 | 13.42 | 13.25 | -0.24 | -1.78% | 13.21 | 13.60 | 13667 | 1829.08 | 1.24% |
| 2024-04-10 | 14.02 | 13.49 | -0.54 | -3.85% | 13.35 | 14.03 | 16356 | 2228.14 | 1.49% |
| 2024-04-09 | 13.23 | 14.03 | 0.73 | 5.49% | 13.13 | 14.08 | 23907 | 3261.92 | 2.18% |
| 2024-04-08 | 13.90 | 13.30 | -0.70 | -5.00% | 13.20 | 14.20 | 26744 | 3599.86 | 2.43% |
| 2024-04-03 | 14.31 | 14.00 | -0.40 | -2.78% | 13.97 | 14.47 | 15885 | 2242.04 | 1.45% |
| 2024-04-02 | 14.60 | 14.40 | -0.17 | -1.17% | 14.21 | 14.66 | 18252 | 2623.22 | 1.66% |
| 2024-04-01 | 14.14 | 14.57 | 0.43 | 3.04% | 14.11 | 14.57 | 19155 | 2755.68 | 1.74% |
| 2024-03-29 | 14.15 | 14.14 | -0.01 | -0.07% | 13.92 | 14.36 | 15270 | 2148.57 | 1.39% |
| 2024-03-28 | 14.09 | 14.15 | 0.04 | 0.28% | 14.03 | 14.46 | 21702 | 3090.36 | 1.97% |
| 2024-03-27 | 14.33 | 14.11 | -0.44 | -3.02% | 14.11 | 14.68 | 25292 | 3620.98 | 2.30% |
| 2024-03-26 | 14.85 | 14.55 | -0.30 | -2.02% | 14.46 | 14.97 | 21040 | 3093.36 | 1.91% |
| 2024-03-25 | 15.20 | 14.85 | -0.36 | -2.37% | 14.85 | 15.49 | 33177 | 4988.82 | 3.02% |
| 2024-03-22 | 15.95 | 15.21 | -0.92 | -5.70% | 15.11 | 16.12 | 40574 | 6240.18 | 3.69% |
| 2024-03-21 | 16.44 | 16.13 | -0.38 | -2.30% | 15.91 | 16.75 | 46088 | 7480.92 | 4.19% |
| 2024-03-20 | 15.80 | 16.51 | 0.71 | 4.49% | 15.52 | 16.70 | 48749 | 7895.09 | 4.44% |
| 2024-03-19 | 16.26 | 15.80 | -0.55 | -3.36% | 15.77 | 16.43 | 33754 | 5392.64 | 3.07% |
| 2024-03-18 | 15.31 | 16.35 | 1.17 | 7.71% | 15.08 | 16.35 | 42133 | 6632.28 | 3.83% |
| 2024-03-15 | 15.31 | 15.18 | -0.23 | -1.49% | 14.81 | 15.65 | 43436 | 6564.85 | 3.95% |
| 2024-03-14 | 16.33 | 15.41 | -0.45 | -2.84% | 15.20 | 16.49 | 40988 | 6453.24 | 3.73% |
| 2024-03-13 | 16.12 | 15.86 | -0.10 | -0.63% | 15.64 | 16.12 | 24793 | 3933.16 | 2.26% |
| 2024-03-12 | 15.82 | 15.96 | 0.25 | 1.59% | 15.75 | 16.23 | 19627 | 3140.78 | 1.79% |
| 2024-03-11 | 15.21 | 15.71 | 0.65 | 4.32% | 14.91 | 15.72 | 21381 | 3280.64 | 1.95% |
| 2024-03-08 | 14.81 | 15.06 | 0.19 | 1.28% | 14.80 | 15.15 | 17923 | 2680.44 | 1.63% |
| 2024-03-07 | 15.01 | 14.87 | -0.24 | -1.59% | 14.77 | 15.23 | 25371 | 3800.35 | 2.31% |
| 2024-03-06 | 15.07 | 15.11 | 0.00 | 0.00% | 14.71 | 15.44 | 22860 | 3436.63 | 2.08% |
| 2024-03-05 | 15.74 | 15.11 | -0.59 | -3.76% | 15.05 | 15.74 | 28007 | 4274.17 | 2.55% |
| 2024-03-04 | 15.69 | 15.70 | 0.00 | 0.00% | 15.25 | 16.30 | 29995 | 4727.79 | 2.73% |
| 2024-03-01 | 15.66 | 15.70 | 0.20 | 1.29% | 15.28 | 15.92 | 25966 | 4046.51 | 2.36% |
| 2024-02-29 | 14.99 | 15.50 | 0.37 | 2.45% | 14.89 | 15.64 | 34474 | 5263.21 | 3.14% |
| 2024-02-28 | 16.86 | 15.13 | -1.75 | -10.37% | 15.11 | 17.28 | 39641 | 6459.33 | 3.61% |
| 2024-02-27 | 16.24 | 16.88 | 0.57 | 3.49% | 15.91 | 16.88 | 23140 | 3779.06 | 2.11% |
| 2024-02-26 | 15.90 | 16.31 | 0.53 | 3.36% | 15.69 | 16.67 | 23501 | 3806.37 | 2.14% |
| 2024-02-23 | 15.85 | 15.78 | 0.28 | 1.81% | 15.21 | 15.85 | 21472 | 3332.65 | 1.95% |
| 2024-02-22 | 15.10 | 15.50 | 0.16 | 1.04% | 15.10 | 15.59 | 19168 | 2947.83 | 1.74% |
| 2024-02-21 | 15.01 | 15.34 | 0.33 | 2.20% | 14.73 | 15.75 | 27523 | 4225.92 | 2.50% |
| 2024-02-20 | 15.25 | 15.01 | -0.24 | -1.57% | 14.76 | 15.52 | 38527 | 5795.52 | 3.51% |
| 2024-02-19 | 16.24 | 15.25 | -1.00 | -6.15% | 14.85 | 16.60 | 44255 | 6795.01 | 4.03% |
| 2024-02-08 | 14.59 | 16.25 | 1.64 | 11.23% | 14.58 | 16.57 | 34866 | 5499.67 | 3.17% |
| 2024-02-07 | 13.79 | 14.61 | 1.02 | 7.51% | 13.51 | 15.31 | 38310 | 5564.94 | 3.49% |
| 2024-02-06 | 12.67 | 13.59 | 0.48 | 3.66% | 12.17 | 13.95 | 39430 | 5125.29 | 3.59% |
| 2024-02-05 | 14.59 | 13.11 | -1.50 | -10.27% | 12.74 | 15.00 | 24081 | 3249.19 | 2.19% |
| 2024-02-02 | 15.66 | 14.61 | -1.13 | -7.18% | 14.05 | 15.97 | 27452 | 4100.11 | 2.50% |