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 | 14.95 | 14.46 | -0.31 | -2.10% | 14.26 | 14.96 | 3049134 | 440200.44 | 3.71% |
| 2024-05-06 | 14.72 | 14.77 | 0.05 | 0.34% | 14.71 | 15.15 | 3079032 | 457091.69 | 3.75% |
| 2024-04-30 | 16.11 | 14.72 | -1.64 | -10.02% | 14.72 | 16.11 | 5701653 | 860090.38 | 6.94% |
| 2024-04-29 | 16.70 | 16.36 | -0.21 | -1.27% | 16.22 | 17.07 | 2899156 | 478363.53 | 3.53% |
| 2024-04-26 | 15.87 | 16.57 | 0.55 | 3.43% | 15.83 | 16.70 | 2469112 | 406771.19 | 3.01% |
| 2024-04-25 | 16.44 | 16.02 | -0.27 | -1.66% | 15.90 | 16.52 | 1695506 | 273226.31 | 2.06% |
| 2024-04-24 | 16.55 | 16.29 | -0.10 | -0.61% | 16.17 | 16.59 | 1339485 | 218878.23 | 1.63% |
| 2024-04-23 | 16.70 | 16.39 | -0.29 | -1.74% | 16.28 | 16.82 | 1313208 | 216263.78 | 1.60% |
| 2024-04-22 | 16.79 | 16.68 | -0.35 | -2.06% | 16.26 | 16.97 | 1433643 | 238260.97 | 1.75% |
| 2024-04-19 | 17.06 | 17.03 | -0.08 | -0.47% | 16.70 | 17.45 | 1645748 | 279622.06 | 2.00% |
| 2024-04-18 | 17.23 | 17.11 | -0.02 | -0.12% | 16.88 | 17.48 | 2022218 | 348218.16 | 2.46% |
| 2024-04-17 | 16.68 | 17.13 | 0.61 | 3.69% | 16.67 | 17.23 | 1822683 | 309705.47 | 2.22% |
| 2024-04-16 | 17.75 | 16.52 | -1.37 | -7.66% | 16.50 | 17.76 | 2603674 | 440376.88 | 3.17% |
| 2024-04-15 | 17.90 | 17.89 | -0.06 | -0.33% | 17.52 | 18.09 | 1466235 | 261173.12 | 1.79% |
| 2024-04-12 | 18.26 | 17.95 | -0.47 | -2.55% | 17.86 | 18.60 | 2095847 | 381896.22 | 2.55% |
| 2024-04-11 | 17.40 | 18.42 | 0.90 | 5.14% | 17.30 | 18.90 | 2980432 | 544343.06 | 3.63% |
| 2024-04-10 | 17.88 | 17.52 | -0.32 | -1.79% | 17.41 | 18.08 | 1235048 | 217585.69 | 1.50% |
| 2024-04-09 | 17.85 | 17.84 | -0.09 | -0.50% | 17.54 | 17.96 | 1339084 | 237241.70 | 1.63% |
| 2024-04-08 | 17.60 | 17.93 | 0.41 | 2.34% | 17.50 | 18.25 | 2369405 | 425359.84 | 2.88% |
| 2024-04-03 | 17.60 | 17.52 | -0.18 | -1.02% | 17.30 | 17.68 | 1351168 | 236256.12 | 1.64% |
| 2024-04-02 | 17.69 | 17.70 | -0.04 | -0.23% | 17.40 | 17.88 | 1585379 | 279663.62 | 1.93% |
| 2024-04-01 | 16.82 | 17.74 | 0.94 | 5.60% | 16.82 | 17.97 | 2407523 | 424480.25 | 2.93% |
| 2024-03-29 | 17.13 | 16.80 | -0.37 | -2.15% | 16.48 | 17.13 | 1966840 | 330058.00 | 2.39% |
| 2024-03-28 | 16.98 | 17.17 | 0.18 | 1.06% | 16.88 | 17.42 | 1829264 | 313751.38 | 2.23% |
| 2024-03-27 | 17.87 | 16.99 | -0.80 | -4.50% | 16.96 | 18.10 | 2521143 | 437940.38 | 3.07% |
| 2024-03-26 | 17.54 | 17.79 | 0.12 | 0.68% | 17.42 | 18.05 | 1937326 | 343885.16 | 2.36% |
| 2024-03-25 | 17.50 | 17.67 | -0.14 | -0.79% | 17.43 | 18.39 | 2339498 | 419855.31 | 2.85% |
| 2024-03-22 | 18.01 | 17.81 | -0.45 | -2.46% | 17.56 | 18.17 | 2409512 | 431382.06 | 2.93% |
| 2024-03-21 | 17.30 | 18.26 | 0.89 | 5.12% | 16.99 | 18.45 | 3689059 | 655867.00 | 4.49% |
| 2024-03-20 | 17.17 | 17.37 | 0.10 | 0.58% | 16.84 | 17.57 | 2343268 | 402858.97 | 2.85% |
| 2024-03-19 | 17.83 | 17.27 | -0.63 | -3.52% | 17.20 | 17.83 | 2430226 | 424195.19 | 2.96% |
| 2024-03-18 | 17.10 | 17.90 | 1.07 | 6.36% | 17.08 | 17.98 | 3194581 | 564317.00 | 3.89% |
| 2024-03-15 | 16.31 | 16.83 | 0.32 | 1.94% | 16.12 | 16.85 | 2528486 | 418513.06 | 3.08% |
| 2024-03-14 | 16.82 | 16.51 | -0.21 | -1.26% | 16.26 | 17.08 | 2742368 | 455482.69 | 3.34% |
| 2024-03-13 | 15.76 | 16.72 | 0.78 | 4.89% | 15.71 | 16.97 | 3802604 | 630105.38 | 4.63% |
| 2024-03-12 | 15.39 | 15.94 | 0.84 | 5.56% | 15.20 | 16.25 | 4000861 | 630179.81 | 4.87% |
| 2024-03-11 | 14.66 | 15.10 | 0.39 | 2.65% | 14.61 | 15.24 | 2288529 | 343567.00 | 2.79% |
| 2024-03-08 | 14.82 | 14.71 | -0.21 | -1.41% | 14.51 | 14.92 | 1558840 | 228409.50 | 1.90% |
| 2024-03-07 | 14.74 | 14.92 | 0.11 | 0.74% | 14.70 | 15.30 | 2633480 | 397327.34 | 3.21% |
| 2024-03-06 | 15.09 | 14.81 | -0.22 | -1.46% | 14.66 | 15.09 | 2250881 | 334520.53 | 2.74% |
| 2024-03-05 | 14.45 | 15.03 | 0.34 | 2.31% | 14.26 | 15.30 | 3254727 | 481686.38 | 3.96% |
| 2024-03-04 | 14.66 | 14.69 | -0.09 | -0.61% | 14.42 | 14.78 | 1794242 | 262063.08 | 2.20% |
| 2024-03-01 | 14.90 | 14.78 | -0.12 | -0.81% | 14.51 | 14.90 | 2335963 | 343100.78 | 2.86% |
| 2024-02-29 | 14.20 | 14.90 | 0.51 | 3.54% | 14.14 | 14.91 | 2506888 | 368711.00 | 3.07% |
| 2024-02-28 | 15.13 | 14.39 | -0.93 | -6.07% | 14.37 | 15.18 | 3289183 | 486853.03 | 4.03% |
| 2024-02-27 | 14.85 | 15.32 | 0.47 | 3.16% | 14.79 | 15.37 | 3155030 | 476117.16 | 3.86% |
| 2024-02-26 | 14.82 | 14.85 | 0.18 | 1.23% | 14.68 | 15.20 | 3691676 | 552784.06 | 4.52% |
| 2024-02-23 | 14.12 | 14.67 | 0.85 | 6.15% | 14.02 | 14.71 | 3595236 | 516989.34 | 4.40% |
| 2024-02-22 | 13.59 | 13.82 | 0.04 | 0.29% | 13.50 | 13.89 | 1996455 | 273652.59 | 2.44% |
| 2024-02-21 | 13.00 | 13.78 | 0.68 | 5.19% | 12.90 | 14.10 | 2980017 | 405452.81 | 3.65% |
| 2024-02-20 | 13.36 | 13.10 | -0.38 | -2.82% | 12.83 | 13.36 | 2099715 | 273496.28 | 2.57% |
| 2024-02-19 | 13.69 | 13.48 | -0.10 | -0.74% | 13.24 | 13.69 | 1738775 | 234221.56 | 2.13% |
| 2024-02-08 | 13.40 | 13.58 | 0.23 | 1.72% | 13.26 | 13.64 | 2058524 | 277406.81 | 2.52% |
| 2024-02-07 | 13.00 | 13.35 | 0.47 | 3.65% | 12.80 | 13.89 | 2748480 | 369817.25 | 3.36% |
| 2024-02-06 | 11.70 | 12.88 | 1.09 | 9.25% | 11.64 | 12.94 | 1950780 | 242944.56 | 2.39% |
| 2024-02-05 | 12.25 | 11.79 | -0.56 | -4.53% | 11.60 | 12.40 | 1766699 | 211940.44 | 2.16% |
| 2024-02-02 | 12.85 | 12.35 | -0.43 | -3.36% | 12.04 | 12.97 | 1563759 | 195208.39 | 1.91% |
| 2024-02-01 | 12.80 | 12.78 | -0.02 | -0.16% | 12.55 | 13.09 | 1357287 | 174060.59 | 1.66% |
| 2024-01-31 | 13.28 | 12.80 | -0.45 | -3.40% | 12.70 | 13.39 | 1390952 | 180535.42 | 1.70% |
| 2024-01-30 | 13.52 | 13.25 | -0.41 | -3.00% | 13.18 | 13.66 | 988008 | 132439.50 | 1.21% |
| 2024-01-29 | 14.28 | 13.66 | -0.54 | -3.80% | 13.61 | 14.34 | 1308832 | 181336.03 | 1.60% |