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 | 15.07 | 15.17 | 0.10 | 0.66% | 14.90 | 15.37 | 15986 | 2424.93 | 1.49% |
| 2024-05-08 | 15.19 | 15.07 | 0.10 | 0.67% | 14.82 | 15.50 | 20361 | 3073.48 | 1.93% |
| 2024-05-07 | 15.08 | 14.97 | -0.08 | -0.53% | 14.83 | 15.08 | 11857 | 1772.76 | 1.13% |
| 2024-05-06 | 14.41 | 15.05 | 0.62 | 4.30% | 14.41 | 15.07 | 16256 | 2423.18 | 1.54% |
| 2024-04-30 | 14.42 | 14.43 | -0.06 | -0.41% | 14.20 | 14.60 | 12994 | 1868.59 | 1.23% |
| 2024-04-29 | 14.03 | 14.49 | 0.41 | 2.91% | 14.01 | 14.69 | 16330 | 2352.59 | 1.55% |
| 2024-04-26 | 13.84 | 14.08 | 0.22 | 1.59% | 13.64 | 14.08 | 26923 | 3759.81 | 2.56% |
| 2024-04-25 | 13.78 | 13.86 | 0.15 | 1.09% | 13.51 | 14.01 | 11123 | 1540.98 | 1.06% |
| 2024-04-24 | 13.66 | 13.71 | 0.20 | 1.48% | 13.37 | 13.75 | 9929 | 1354.78 | 0.94% |
| 2024-04-23 | 13.17 | 13.51 | 0.32 | 2.43% | 13.17 | 13.63 | 13054 | 1750.92 | 1.24% |
| 2024-04-22 | 12.95 | 13.19 | 0.16 | 1.23% | 12.91 | 13.33 | 12733 | 1678.86 | 1.21% |
| 2024-04-19 | 13.29 | 13.03 | -0.30 | -2.25% | 12.95 | 13.39 | 13738 | 1797.71 | 1.31% |
| 2024-04-18 | 13.50 | 13.33 | -0.16 | -1.19% | 13.18 | 13.68 | 13770 | 1850.23 | 1.31% |
| 2024-04-17 | 12.82 | 13.49 | 0.75 | 5.89% | 12.72 | 13.58 | 19612 | 2606.90 | 1.86% |
| 2024-04-16 | 13.18 | 12.74 | -0.78 | -5.77% | 12.58 | 13.50 | 25270 | 3244.29 | 2.40% |
| 2024-04-15 | 14.23 | 13.52 | -0.89 | -6.18% | 13.33 | 14.56 | 28577 | 3941.04 | 2.71% |
| 2024-04-12 | 14.80 | 14.41 | -0.37 | -2.50% | 14.39 | 14.93 | 10055 | 1467.49 | 0.96% |
| 2024-04-11 | 14.52 | 14.78 | 0.11 | 0.75% | 14.52 | 14.97 | 8081 | 1197.52 | 0.77% |
| 2024-04-10 | 15.23 | 14.67 | -0.54 | -3.55% | 14.57 | 15.23 | 10627 | 1574.88 | 1.01% |
| 2024-04-09 | 14.73 | 15.21 | 0.49 | 3.33% | 14.65 | 15.22 | 12082 | 1810.38 | 1.15% |
| 2024-04-08 | 15.45 | 14.72 | -0.75 | -4.85% | 14.70 | 15.45 | 15369 | 2309.85 | 1.46% |
| 2024-04-03 | 15.53 | 15.47 | -0.11 | -0.71% | 15.35 | 15.70 | 10308 | 1596.66 | 0.98% |
| 2024-04-02 | 15.75 | 15.58 | -0.12 | -0.76% | 15.35 | 15.78 | 10895 | 1690.15 | 1.04% |
| 2024-04-01 | 15.37 | 15.70 | 0.49 | 3.22% | 15.18 | 15.71 | 11983 | 1862.01 | 1.14% |
| 2024-03-29 | 15.26 | 15.21 | -0.08 | -0.52% | 14.95 | 15.30 | 9345 | 1412.86 | 0.89% |
| 2024-03-28 | 14.56 | 15.29 | 0.75 | 5.16% | 14.56 | 15.34 | 21683 | 3249.58 | 2.06% |
| 2024-03-27 | 15.09 | 14.54 | -0.60 | -3.96% | 14.52 | 15.27 | 14950 | 2232.19 | 1.42% |
| 2024-03-26 | 15.24 | 15.14 | -0.16 | -1.05% | 14.82 | 15.43 | 17368 | 2621.91 | 1.65% |
| 2024-03-25 | 15.98 | 15.30 | -0.68 | -4.26% | 15.20 | 16.10 | 15839 | 2477.93 | 1.50% |
| 2024-03-22 | 16.58 | 15.98 | -0.56 | -3.39% | 15.87 | 16.58 | 16746 | 2695.65 | 1.59% |
| 2024-03-21 | 16.84 | 16.54 | -0.21 | -1.25% | 16.38 | 16.91 | 12696 | 2106.20 | 1.21% |
| 2024-03-20 | 16.42 | 16.75 | 0.32 | 1.95% | 16.32 | 17.08 | 17042 | 2849.52 | 1.62% |
| 2024-03-19 | 16.56 | 16.43 | -0.13 | -0.79% | 16.33 | 16.68 | 10410 | 1719.60 | 0.99% |
| 2024-03-18 | 16.09 | 16.56 | 0.53 | 3.31% | 15.95 | 16.57 | 15934 | 2607.72 | 1.51% |
| 2024-03-15 | 15.79 | 16.03 | 0.21 | 1.33% | 15.70 | 16.06 | 11760 | 1871.05 | 1.12% |
| 2024-03-14 | 16.02 | 15.82 | -0.06 | -0.38% | 15.61 | 16.35 | 16620 | 2658.68 | 1.58% |
| 2024-03-13 | 15.88 | 15.88 | 0.05 | 0.32% | 15.60 | 16.15 | 12569 | 1988.99 | 1.19% |
| 2024-03-12 | 15.72 | 15.83 | 0.21 | 1.34% | 15.66 | 16.02 | 14400 | 2278.73 | 1.37% |
| 2024-03-11 | 15.26 | 15.62 | 0.53 | 3.51% | 15.16 | 15.66 | 15452 | 2384.03 | 1.47% |
| 2024-03-08 | 14.92 | 15.09 | 0.09 | 0.60% | 14.80 | 15.28 | 9614 | 1446.66 | 0.91% |
| 2024-03-07 | 15.45 | 15.00 | -0.32 | -2.09% | 15.00 | 15.55 | 11257 | 1722.07 | 1.07% |
| 2024-03-06 | 15.30 | 15.32 | 0.02 | 0.13% | 15.05 | 15.55 | 13147 | 2014.42 | 1.25% |
| 2024-03-05 | 15.79 | 15.30 | -0.55 | -3.47% | 15.25 | 15.87 | 18936 | 2928.55 | 1.80% |
| 2024-03-04 | 15.74 | 15.85 | 0.15 | 0.96% | 15.59 | 16.11 | 19832 | 3141.73 | 1.88% |
| 2024-03-01 | 15.71 | 15.70 | -0.02 | -0.13% | 15.50 | 15.83 | 19898 | 3116.15 | 1.89% |
| 2024-02-29 | 15.30 | 15.72 | 0.29 | 1.88% | 15.10 | 15.93 | 36389 | 5647.56 | 3.46% |
| 2024-02-28 | 17.12 | 15.43 | -1.86 | -10.76% | 15.42 | 17.50 | 51277 | 8463.60 | 4.87% |
| 2024-02-27 | 16.68 | 17.29 | 0.56 | 3.35% | 16.55 | 17.29 | 15903 | 2708.24 | 1.51% |
| 2024-02-26 | 16.46 | 16.73 | 0.34 | 2.07% | 16.30 | 17.24 | 23796 | 3996.21 | 2.26% |
| 2024-02-23 | 16.17 | 16.39 | 0.24 | 1.49% | 16.00 | 16.48 | 15145 | 2450.55 | 1.44% |
| 2024-02-22 | 15.70 | 16.15 | 0.39 | 2.47% | 15.70 | 16.18 | 14117 | 2252.87 | 1.34% |
| 2024-02-21 | 15.40 | 15.76 | 0.13 | 0.83% | 15.40 | 16.28 | 18529 | 2953.01 | 1.76% |
| 2024-02-20 | 15.38 | 15.63 | 0.03 | 0.19% | 15.24 | 15.68 | 14065 | 2187.65 | 1.34% |
| 2024-02-19 | 15.00 | 15.60 | 0.60 | 4.00% | 15.00 | 15.74 | 26741 | 4116.74 | 2.54% |
| 2024-02-08 | 13.73 | 15.00 | 1.48 | 10.95% | 13.72 | 15.20 | 35532 | 5153.98 | 3.38% |
| 2024-02-07 | 14.00 | 13.52 | -0.48 | -3.43% | 13.28 | 14.31 | 37389 | 5110.43 | 3.55% |
| 2024-02-06 | 13.32 | 14.00 | 0.58 | 4.32% | 12.44 | 14.34 | 34437 | 4569.29 | 3.27% |
| 2024-02-05 | 14.63 | 13.42 | -1.43 | -9.63% | 12.86 | 14.82 | 36473 | 4961.06 | 3.47% |
| 2024-02-02 | 16.31 | 14.85 | -1.42 | -8.73% | 14.43 | 16.57 | 32227 | 4923.07 | 3.06% |
| 2024-02-01 | 16.29 | 16.27 | -0.06 | -0.37% | 15.77 | 16.49 | 16509 | 2668.86 | 1.57% |
| 2024-01-31 | 17.53 | 16.33 | -1.27 | -7.22% | 16.23 | 17.69 | 17280 | 2907.43 | 1.64% |
| 2024-01-30 | 18.19 | 17.60 | -0.76 | -4.14% | 17.42 | 18.31 | 11606 | 2074.74 | 1.10% |