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 | 15.80 | 15.25 | -0.73 | -4.57% | 15.21 | 15.81 | 252162 | 38965.73 | 3.17% |
| 2024-05-07 | 15.67 | 15.98 | 0.30 | 1.91% | 15.66 | 16.48 | 340646 | 54826.63 | 4.29% |
| 2024-05-06 | 16.15 | 15.68 | -0.02 | -0.13% | 15.65 | 16.25 | 244513 | 38720.88 | 3.08% |
| 2024-04-30 | 15.68 | 15.70 | 0.11 | 0.71% | 15.51 | 15.97 | 254884 | 39996.16 | 3.21% |
| 2024-04-29 | 15.18 | 15.59 | 0.44 | 2.90% | 15.16 | 15.84 | 335883 | 52540.78 | 4.23% |
| 2024-04-26 | 14.40 | 15.15 | 1.05 | 7.45% | 14.33 | 15.22 | 371765 | 55403.07 | 4.68% |
| 2024-04-25 | 14.28 | 14.10 | -0.25 | -1.74% | 14.07 | 14.32 | 175094 | 24818.24 | 2.20% |
| 2024-04-24 | 13.89 | 14.35 | 0.61 | 4.44% | 13.77 | 14.39 | 224439 | 31712.10 | 2.82% |
| 2024-04-23 | 13.65 | 13.74 | 0.21 | 1.55% | 13.63 | 13.91 | 151028 | 20803.57 | 1.90% |
| 2024-04-22 | 13.37 | 13.53 | -0.19 | -1.38% | 12.94 | 13.69 | 164947 | 22028.42 | 2.08% |
| 2024-04-19 | 14.01 | 13.72 | -0.38 | -2.70% | 13.70 | 14.23 | 184220 | 25632.74 | 2.32% |
| 2024-04-18 | 14.16 | 14.10 | -0.15 | -1.05% | 13.80 | 14.50 | 220895 | 31315.21 | 2.78% |
| 2024-04-17 | 13.63 | 14.25 | 1.00 | 7.55% | 13.63 | 14.43 | 264016 | 37286.01 | 3.32% |
| 2024-04-16 | 14.20 | 13.25 | -1.14 | -7.92% | 13.24 | 14.34 | 271071 | 36851.40 | 3.41% |
| 2024-04-15 | 14.69 | 14.39 | -0.37 | -2.51% | 14.10 | 15.10 | 264374 | 38571.82 | 3.33% |
| 2024-04-12 | 15.20 | 14.76 | -0.48 | -3.15% | 14.73 | 15.35 | 296191 | 44442.37 | 3.73% |
| 2024-04-11 | 13.78 | 15.24 | 1.36 | 9.80% | 13.75 | 16.05 | 583943 | 87915.12 | 7.35% |
| 2024-04-10 | 14.48 | 13.88 | -0.60 | -4.14% | 13.75 | 14.49 | 212741 | 29745.00 | 2.68% |
| 2024-04-09 | 14.40 | 14.48 | 0.16 | 1.12% | 14.21 | 14.60 | 171753 | 24755.60 | 2.16% |
| 2024-04-08 | 14.79 | 14.32 | -0.47 | -3.18% | 14.27 | 14.81 | 201910 | 29310.62 | 2.54% |
| 2024-04-03 | 15.44 | 14.79 | -0.77 | -4.95% | 14.75 | 15.57 | 275881 | 41277.08 | 3.47% |
| 2024-04-02 | 16.29 | 15.56 | -0.73 | -4.48% | 15.40 | 16.30 | 321291 | 50443.37 | 4.04% |
| 2024-04-01 | 16.08 | 16.29 | 0.38 | 2.39% | 16.05 | 16.41 | 245279 | 39855.18 | 3.09% |
| 2024-03-29 | 16.23 | 15.91 | -0.40 | -2.45% | 15.70 | 16.44 | 273060 | 43590.70 | 3.44% |
| 2024-03-28 | 15.32 | 16.31 | 0.88 | 5.70% | 15.32 | 16.58 | 443335 | 71586.85 | 5.58% |
| 2024-03-27 | 16.75 | 15.43 | -1.37 | -8.15% | 15.35 | 16.87 | 483836 | 76916.84 | 6.09% |
| 2024-03-26 | 17.34 | 16.80 | -0.84 | -4.76% | 16.66 | 17.83 | 502971 | 85921.44 | 6.33% |
| 2024-03-25 | 18.27 | 17.64 | -0.24 | -1.34% | 17.59 | 18.72 | 597282 | 108015.54 | 7.52% |
| 2024-03-22 | 18.28 | 17.88 | -0.25 | -1.38% | 17.21 | 18.38 | 622257 | 110908.45 | 7.83% |
| 2024-03-21 | 18.82 | 18.13 | -0.87 | -4.58% | 18.05 | 19.10 | 723748 | 133368.19 | 9.11% |
| 2024-03-20 | 17.21 | 19.00 | 1.71 | 9.89% | 17.21 | 19.50 | 1080795 | 200693.45 | 13.60% |
| 2024-03-19 | 17.16 | 17.29 | -0.01 | -0.06% | 17.00 | 17.59 | 532058 | 91901.81 | 6.70% |
| 2024-03-18 | 16.50 | 17.30 | 1.11 | 6.86% | 16.27 | 17.43 | 706859 | 119942.91 | 8.89% |
| 2024-03-15 | 16.02 | 16.19 | -0.01 | -0.06% | 15.60 | 16.21 | 319907 | 51000.86 | 4.03% |
| 2024-03-14 | 15.90 | 16.20 | 0.11 | 0.68% | 15.71 | 16.45 | 471313 | 76105.39 | 5.93% |
| 2024-03-13 | 15.97 | 16.09 | 0.28 | 1.77% | 15.92 | 16.44 | 540007 | 87347.91 | 6.80% |
| 2024-03-12 | 16.02 | 15.81 | -0.10 | -0.63% | 15.67 | 16.18 | 323488 | 51341.50 | 4.07% |
| 2024-03-11 | 15.45 | 15.91 | 0.08 | 0.51% | 15.28 | 16.00 | 366710 | 57143.60 | 4.61% |
| 2024-03-08 | 15.37 | 15.83 | 0.46 | 2.99% | 15.23 | 15.93 | 326953 | 51028.57 | 4.11% |
| 2024-03-07 | 15.89 | 15.37 | -0.46 | -2.91% | 15.35 | 16.39 | 437952 | 69639.53 | 5.51% |
| 2024-03-06 | 15.95 | 15.83 | -0.27 | -1.68% | 15.60 | 16.19 | 392902 | 62350.00 | 4.94% |
| 2024-03-05 | 16.40 | 16.10 | -0.70 | -4.17% | 15.91 | 16.69 | 605665 | 99010.68 | 7.62% |
| 2024-03-04 | 16.16 | 16.80 | 0.76 | 4.74% | 15.88 | 16.81 | 778866 | 127493.90 | 9.80% |
| 2024-03-01 | 15.10 | 16.04 | 0.93 | 6.15% | 14.99 | 16.22 | 724794 | 113713.33 | 9.12% |
| 2024-02-29 | 14.16 | 15.11 | 0.82 | 5.74% | 14.16 | 15.14 | 488503 | 72804.24 | 6.15% |
| 2024-02-28 | 15.97 | 14.29 | -1.68 | -10.52% | 14.22 | 16.16 | 817691 | 125835.57 | 10.29% |
| 2024-02-27 | 14.73 | 15.97 | 1.19 | 8.05% | 14.65 | 16.00 | 723157 | 111331.33 | 9.10% |
| 2024-02-26 | 14.73 | 14.78 | -0.22 | -1.47% | 14.57 | 15.15 | 507318 | 75310.61 | 6.38% |
| 2024-02-23 | 14.60 | 15.00 | 0.27 | 1.83% | 14.53 | 15.05 | 581423 | 86249.88 | 7.32% |
| 2024-02-22 | 14.30 | 14.73 | 0.93 | 6.74% | 14.19 | 15.00 | 658916 | 96300.85 | 8.29% |
| 2024-02-21 | 13.46 | 13.80 | -0.03 | -0.22% | 13.35 | 14.39 | 559945 | 78505.54 | 7.05% |
| 2024-02-20 | 13.51 | 13.83 | 0.00 | 0.00% | 13.31 | 14.18 | 637903 | 87823.54 | 8.03% |
| 2024-02-19 | 13.31 | 13.83 | 1.95 | 16.41% | 12.85 | 13.89 | 663844 | 87992.91 | 8.35% |
| 2024-02-08 | 11.23 | 11.88 | 0.73 | 6.55% | 11.23 | 11.89 | 303836 | 35582.06 | 3.82% |
| 2024-02-07 | 10.80 | 11.15 | 0.34 | 3.15% | 10.75 | 11.57 | 355371 | 39986.41 | 4.47% |
| 2024-02-06 | 10.05 | 10.81 | 0.75 | 7.46% | 9.56 | 11.04 | 362409 | 37553.12 | 4.56% |
| 2024-02-05 | 11.55 | 10.06 | -1.49 | -12.90% | 9.89 | 11.70 | 366342 | 38379.57 | 4.61% |
| 2024-02-02 | 12.18 | 11.55 | -0.65 | -5.33% | 10.99 | 12.54 | 261490 | 30754.95 | 3.29% |
| 2024-02-01 | 12.05 | 12.20 | 0.25 | 2.09% | 11.83 | 12.63 | 246736 | 30227.23 | 3.10% |
| 2024-01-31 | 12.98 | 11.95 | -1.11 | -8.50% | 11.88 | 13.09 | 285983 | 35494.89 | 3.60% |
| 2024-01-30 | 13.30 | 13.06 | -0.36 | -2.68% | 13.04 | 13.66 | 161773 | 21612.27 | 2.04% |