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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-08 | 16.36 | 17.25 | 0.58 | 3.48% | 16.16 | 17.25 | 202766 | 33994.30 | 9.73% |
| 2024-05-07 | 16.90 | 16.67 | -0.36 | -2.11% | 16.40 | 17.10 | 174025 | 29043.42 | 8.35% |
| 2024-05-06 | 16.50 | 17.03 | 0.82 | 5.06% | 16.50 | 17.50 | 225090 | 38128.94 | 10.80% |
| 2024-04-30 | 15.15 | 16.21 | 1.04 | 6.86% | 14.90 | 16.50 | 179964 | 28315.82 | 8.64% |
| 2024-04-29 | 14.59 | 15.17 | 0.58 | 3.98% | 14.45 | 15.17 | 81817 | 12223.37 | 3.93% |
| 2024-04-26 | 14.63 | 14.59 | -0.01 | -0.07% | 14.48 | 15.00 | 96481 | 14237.30 | 4.63% |
| 2024-04-25 | 14.30 | 14.60 | 0.24 | 1.67% | 14.23 | 14.88 | 73381 | 10751.65 | 3.52% |
| 2024-04-24 | 13.72 | 14.36 | 0.54 | 3.91% | 13.72 | 14.38 | 68044 | 9678.01 | 3.27% |
| 2024-04-23 | 13.83 | 13.82 | 0.10 | 0.73% | 13.70 | 14.15 | 49143 | 6819.40 | 2.36% |
| 2024-04-22 | 14.07 | 13.72 | -0.73 | -5.05% | 13.58 | 14.38 | 62739 | 8668.27 | 3.01% |
| 2024-04-19 | 14.31 | 14.45 | 0.12 | 0.84% | 14.00 | 14.75 | 91606 | 13136.44 | 4.40% |
| 2024-04-18 | 14.30 | 14.33 | 0.39 | 2.80% | 14.00 | 14.78 | 109894 | 15789.68 | 5.27% |
| 2024-04-17 | 12.80 | 13.94 | 1.27 | 10.02% | 12.80 | 13.94 | 73010 | 9990.12 | 3.50% |
| 2024-04-16 | 13.98 | 12.67 | -1.41 | -10.01% | 12.67 | 13.99 | 84057 | 10990.46 | 4.03% |
| 2024-04-15 | 15.10 | 14.08 | -1.09 | -7.19% | 13.84 | 15.26 | 88786 | 12734.94 | 4.26% |
| 2024-04-12 | 15.70 | 15.17 | -0.40 | -2.57% | 15.13 | 15.70 | 50908 | 7830.21 | 2.44% |
| 2024-04-11 | 15.60 | 15.57 | -0.22 | -1.39% | 15.30 | 16.20 | 71442 | 11242.68 | 3.43% |
| 2024-04-10 | 16.45 | 15.79 | -0.68 | -4.13% | 15.37 | 16.58 | 75312 | 11879.52 | 3.61% |
| 2024-04-09 | 15.68 | 16.47 | 0.64 | 4.04% | 15.68 | 16.58 | 80374 | 13144.71 | 3.86% |
| 2024-04-08 | 16.56 | 15.83 | -1.02 | -6.05% | 15.81 | 16.69 | 101969 | 16521.88 | 4.89% |
| 2024-04-03 | 17.40 | 16.85 | -1.00 | -5.60% | 16.85 | 17.42 | 135723 | 23174.79 | 6.51% |
| 2024-04-02 | 17.34 | 17.85 | 0.14 | 0.79% | 16.89 | 18.42 | 216634 | 38072.31 | 10.40% |
| 2024-04-01 | 17.65 | 17.71 | -0.08 | -0.45% | 17.56 | 18.38 | 236923 | 42366.91 | 11.37% |
| 2024-03-29 | 17.91 | 17.79 | 0.37 | 2.12% | 17.52 | 19.16 | 341440 | 62037.57 | 16.38% |
| 2024-03-28 | 16.44 | 17.42 | 1.20 | 7.40% | 16.41 | 17.84 | 250675 | 43640.53 | 12.03% |
| 2024-03-27 | 17.20 | 16.22 | -1.28 | -7.31% | 16.19 | 17.33 | 146699 | 24446.08 | 7.04% |
| 2024-03-26 | 17.01 | 17.50 | 0.65 | 3.86% | 16.58 | 17.68 | 144885 | 24934.95 | 6.95% |
| 2024-03-25 | 17.92 | 16.85 | -1.36 | -7.47% | 16.80 | 18.20 | 147786 | 26096.23 | 7.09% |
| 2024-03-22 | 17.35 | 18.21 | 0.33 | 1.85% | 16.99 | 18.49 | 229965 | 40896.03 | 11.04% |
| 2024-03-21 | 16.93 | 17.88 | 0.96 | 5.67% | 16.72 | 18.10 | 204634 | 35638.02 | 9.82% |
| 2024-03-20 | 17.32 | 16.92 | 0.15 | 0.89% | 16.47 | 17.66 | 142419 | 24075.56 | 6.83% |
| 2024-03-19 | 16.24 | 16.77 | 0.36 | 2.19% | 16.00 | 17.16 | 159654 | 26412.67 | 7.66% |
| 2024-03-18 | 15.53 | 16.41 | 0.88 | 5.67% | 15.48 | 16.63 | 149599 | 24120.77 | 7.18% |
| 2024-03-15 | 15.20 | 15.53 | 0.23 | 1.50% | 15.07 | 15.57 | 58226 | 8960.13 | 2.79% |
| 2024-03-14 | 15.36 | 15.30 | -0.06 | -0.39% | 15.08 | 15.88 | 73266 | 11340.86 | 3.52% |
| 2024-03-13 | 15.42 | 15.36 | -0.14 | -0.90% | 15.27 | 15.56 | 70913 | 10922.56 | 3.40% |
| 2024-03-12 | 15.09 | 15.50 | 0.41 | 2.72% | 14.85 | 15.65 | 102523 | 15694.24 | 4.92% |
| 2024-03-11 | 14.80 | 15.09 | 0.21 | 1.41% | 14.70 | 15.21 | 61948 | 9322.14 | 2.97% |
| 2024-03-08 | 14.48 | 14.88 | 0.25 | 1.71% | 14.48 | 14.96 | 55351 | 8155.48 | 2.66% |
| 2024-03-07 | 15.26 | 14.63 | -0.52 | -3.43% | 14.61 | 15.40 | 77517 | 11590.71 | 3.72% |
| 2024-03-06 | 14.98 | 15.15 | 0.05 | 0.33% | 14.78 | 15.36 | 84165 | 12705.22 | 4.04% |
| 2024-03-05 | 15.36 | 15.10 | -0.54 | -3.45% | 15.05 | 15.76 | 92428 | 14171.25 | 4.44% |
| 2024-03-04 | 15.05 | 15.64 | 0.44 | 2.89% | 14.61 | 15.70 | 153386 | 23341.97 | 7.36% |
| 2024-03-01 | 15.20 | 15.20 | -0.58 | -3.68% | 15.11 | 15.73 | 161437 | 24712.90 | 7.75% |
| 2024-02-29 | 15.14 | 15.78 | 0.46 | 3.00% | 14.56 | 15.79 | 155137 | 23931.46 | 9.03% |
| 2024-02-28 | 16.49 | 15.32 | -0.36 | -2.30% | 15.23 | 17.25 | 245684 | 40404.23 | 14.30% |
| 2024-02-27 | 14.10 | 15.68 | 1.43 | 10.04% | 14.02 | 15.68 | 133372 | 20273.56 | 7.76% |
| 2024-02-26 | 14.63 | 14.25 | 0.20 | 1.42% | 14.00 | 14.69 | 88854 | 12732.93 | 5.17% |
| 2024-02-23 | 13.48 | 14.05 | 0.45 | 3.31% | 13.48 | 14.10 | 80228 | 11111.54 | 4.67% |
| 2024-02-22 | 13.30 | 13.60 | 0.39 | 2.95% | 13.05 | 13.60 | 71265 | 9546.52 | 4.15% |
| 2024-02-21 | 13.15 | 13.21 | -0.26 | -1.93% | 12.97 | 13.60 | 100826 | 13442.66 | 5.87% |
| 2024-02-20 | 12.35 | 13.47 | 1.12 | 9.07% | 12.05 | 13.59 | 81245 | 10522.50 | 4.73% |
| 2024-02-19 | 11.87 | 12.35 | 0.68 | 5.83% | 11.87 | 12.47 | 54716 | 6689.83 | 3.19% |
| 2024-02-08 | 10.64 | 11.67 | 1.00 | 9.37% | 10.03 | 11.74 | 89900 | 9909.00 | 5.23% |
| 2024-02-07 | 11.52 | 10.67 | -0.78 | -6.81% | 10.46 | 11.55 | 69831 | 7686.39 | 4.07% |
| 2024-02-06 | 10.48 | 11.45 | -0.03 | -0.26% | 10.39 | 11.85 | 96316 | 10667.24 | 5.61% |
| 2024-02-05 | 12.46 | 11.48 | -1.28 | -10.03% | 11.48 | 12.52 | 69208 | 8070.02 | 4.03% |
| 2024-02-02 | 13.54 | 12.76 | -0.82 | -6.04% | 12.28 | 13.84 | 69049 | 8915.91 | 4.02% |
| 2024-02-01 | 13.90 | 13.58 | -0.35 | -2.51% | 13.46 | 13.99 | 59601 | 8149.11 | 3.47% |
| 2024-01-31 | 14.37 | 13.93 | -0.80 | -5.43% | 13.93 | 14.76 | 45493 | 6492.35 | 2.65% |
| 2024-01-30 | 15.26 | 14.73 | -0.67 | -4.35% | 14.72 | 15.55 | 39465 | 5941.67 | 2.30% |