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 | 16.31 | 15.93 | -0.61 | -3.69% | 15.86 | 16.42 | 126018 | 20230.53 | 9.04% |
| 2024-05-07 | 16.29 | 16.54 | 0.07 | 0.43% | 16.20 | 16.93 | 149793 | 24865.54 | 10.75% |
| 2024-05-06 | 17.00 | 16.47 | -0.08 | -0.48% | 16.33 | 17.17 | 177807 | 29431.75 | 12.76% |
| 2024-04-30 | 15.79 | 16.55 | 0.87 | 5.55% | 15.69 | 16.55 | 240698 | 39256.64 | 17.27% |
| 2024-04-29 | 15.55 | 15.68 | 0.13 | 0.84% | 15.47 | 15.82 | 124891 | 19592.45 | 8.96% |
| 2024-04-26 | 15.40 | 15.55 | 0.23 | 1.50% | 15.32 | 15.70 | 124232 | 19267.77 | 8.91% |
| 2024-04-25 | 15.50 | 15.32 | -0.34 | -2.17% | 15.15 | 15.65 | 109361 | 16800.69 | 7.85% |
| 2024-04-24 | 15.49 | 15.66 | -0.10 | -0.63% | 15.30 | 15.80 | 145318 | 22636.58 | 10.43% |
| 2024-04-23 | 15.35 | 15.76 | 0.29 | 1.87% | 15.22 | 16.19 | 192006 | 30161.81 | 13.78% |
| 2024-04-22 | 16.10 | 15.47 | 0.17 | 1.11% | 15.40 | 16.49 | 231034 | 36738.34 | 16.58% |
| 2024-04-19 | 14.32 | 15.30 | 0.87 | 6.03% | 14.25 | 15.30 | 160998 | 23947.77 | 11.89% |
| 2024-04-18 | 14.14 | 14.43 | 0.33 | 2.34% | 13.88 | 14.60 | 93942 | 13498.08 | 6.94% |
| 2024-04-17 | 13.40 | 14.10 | 0.95 | 7.22% | 13.40 | 14.15 | 98176 | 13712.25 | 7.25% |
| 2024-04-16 | 14.30 | 13.15 | -1.44 | -9.87% | 12.98 | 14.30 | 130566 | 17556.66 | 9.64% |
| 2024-04-15 | 14.21 | 14.59 | 0.30 | 2.10% | 13.77 | 14.97 | 111866 | 16187.74 | 8.26% |
| 2024-04-12 | 14.34 | 14.29 | -0.06 | -0.42% | 14.20 | 14.66 | 63271 | 9150.57 | 4.67% |
| 2024-04-11 | 14.13 | 14.35 | 0.01 | 0.07% | 14.13 | 14.54 | 63248 | 9088.83 | 4.67% |
| 2024-04-10 | 14.77 | 14.34 | -0.43 | -2.91% | 14.03 | 14.77 | 85914 | 12289.67 | 6.34% |
| 2024-04-09 | 14.25 | 14.77 | 0.48 | 3.36% | 14.25 | 15.00 | 102662 | 15081.10 | 7.58% |
| 2024-04-08 | 15.09 | 14.29 | -0.80 | -5.30% | 14.25 | 15.28 | 134068 | 19523.70 | 9.90% |
| 2024-04-03 | 16.25 | 15.09 | -1.27 | -7.76% | 15.00 | 16.25 | 165628 | 25449.53 | 12.23% |
| 2024-04-02 | 16.81 | 16.36 | -0.64 | -3.76% | 16.10 | 16.92 | 187051 | 30630.90 | 13.81% |
| 2024-04-01 | 16.02 | 17.00 | 1.00 | 6.25% | 16.01 | 17.25 | 258308 | 43095.30 | 19.07% |
| 2024-03-29 | 16.74 | 16.00 | -0.04 | -0.25% | 15.94 | 17.29 | 248748 | 41136.15 | 18.36% |
| 2024-03-28 | 15.25 | 16.04 | 0.56 | 3.62% | 15.25 | 16.25 | 189148 | 30216.27 | 13.96% |
| 2024-03-27 | 16.50 | 15.48 | -1.57 | -9.21% | 15.24 | 16.68 | 224282 | 35533.43 | 16.56% |
| 2024-03-26 | 15.88 | 17.05 | 1.01 | 6.30% | 15.70 | 17.50 | 306687 | 51551.37 | 22.64% |
| 2024-03-25 | 14.97 | 16.04 | 0.87 | 5.74% | 14.91 | 16.58 | 275740 | 43994.59 | 20.36% |
| 2024-03-22 | 15.73 | 15.17 | -0.52 | -3.31% | 15.04 | 15.74 | 109693 | 16739.53 | 8.10% |
| 2024-03-21 | 16.00 | 15.69 | -0.31 | -1.94% | 15.46 | 16.00 | 126113 | 19782.18 | 9.31% |
| 2024-03-20 | 15.61 | 16.00 | 0.53 | 3.43% | 15.42 | 16.04 | 157871 | 24959.50 | 11.65% |
| 2024-03-19 | 15.86 | 15.47 | -0.71 | -4.39% | 15.45 | 15.96 | 182591 | 28699.55 | 13.48% |
| 2024-03-18 | 15.19 | 16.18 | 0.98 | 6.45% | 14.90 | 16.43 | 252355 | 39241.78 | 18.63% |
| 2024-03-15 | 15.18 | 15.20 | -0.01 | -0.07% | 14.91 | 15.86 | 185894 | 28496.52 | 13.72% |
| 2024-03-14 | 15.68 | 15.21 | -0.77 | -4.82% | 14.93 | 15.70 | 218910 | 33458.93 | 16.16% |
| 2024-03-13 | 14.55 | 15.98 | 0.88 | 5.83% | 14.53 | 16.77 | 336388 | 52831.43 | 24.83% |
| 2024-03-12 | 13.37 | 15.10 | 1.93 | 14.65% | 13.37 | 15.42 | 254903 | 36594.35 | 18.82% |
| 2024-03-11 | 13.02 | 13.17 | 0.00 | 0.00% | 12.85 | 13.20 | 60762 | 7924.47 | 4.49% |
| 2024-03-08 | 13.19 | 13.17 | -0.01 | -0.08% | 12.87 | 13.28 | 73576 | 9591.86 | 5.43% |
| 2024-03-07 | 12.98 | 13.18 | 0.18 | 1.38% | 12.98 | 13.95 | 118144 | 15835.38 | 8.72% |
| 2024-03-06 | 12.90 | 13.00 | -0.03 | -0.23% | 12.72 | 13.17 | 51652 | 6699.47 | 3.81% |
| 2024-03-05 | 13.19 | 13.03 | -0.21 | -1.59% | 12.96 | 13.28 | 57841 | 7585.32 | 4.27% |
| 2024-03-04 | 13.22 | 13.24 | 0.06 | 0.46% | 12.93 | 13.36 | 59631 | 7848.28 | 4.40% |
| 2024-03-01 | 13.13 | 13.18 | 0.16 | 1.23% | 12.92 | 13.35 | 72418 | 9500.72 | 5.35% |
| 2024-02-29 | 12.37 | 13.02 | 0.68 | 5.51% | 12.23 | 13.03 | 81873 | 10448.07 | 6.04% |
| 2024-02-28 | 13.49 | 12.34 | -1.15 | -8.52% | 12.34 | 13.69 | 126718 | 16504.89 | 9.35% |
| 2024-02-27 | 12.91 | 13.49 | 0.50 | 3.85% | 12.81 | 13.52 | 93736 | 12436.66 | 6.92% |
| 2024-02-26 | 12.76 | 12.99 | 0.23 | 1.80% | 12.73 | 13.32 | 105272 | 13694.17 | 7.77% |
| 2024-02-23 | 12.46 | 12.76 | 0.37 | 2.99% | 12.23 | 12.82 | 86477 | 10792.25 | 6.38% |
| 2024-02-22 | 11.98 | 12.39 | 0.25 | 2.06% | 11.92 | 12.40 | 79177 | 9687.79 | 5.85% |
| 2024-02-21 | 11.76 | 12.14 | 0.34 | 2.88% | 11.57 | 12.56 | 105058 | 12830.35 | 7.76% |
| 2024-02-20 | 11.52 | 11.80 | 0.18 | 1.55% | 11.28 | 11.85 | 69352 | 8073.48 | 5.12% |
| 2024-02-19 | 11.33 | 11.62 | 0.31 | 2.74% | 11.28 | 12.00 | 133676 | 15542.72 | 9.87% |
| 2024-02-08 | 10.48 | 11.31 | 0.95 | 9.17% | 9.84 | 11.38 | 164508 | 17459.58 | 12.14% |
| 2024-02-07 | 10.46 | 10.36 | -0.15 | -1.43% | 10.22 | 11.51 | 145544 | 15738.80 | 10.74% |
| 2024-02-06 | 10.02 | 10.51 | 0.50 | 5.00% | 9.45 | 10.69 | 114438 | 11489.36 | 8.45% |
| 2024-02-05 | 11.18 | 10.01 | -1.47 | -12.80% | 9.80 | 11.48 | 107015 | 11050.66 | 7.90% |
| 2024-02-02 | 12.14 | 11.48 | -0.62 | -5.12% | 11.06 | 12.38 | 65393 | 7640.52 | 4.83% |
| 2024-02-01 | 12.30 | 12.10 | -0.20 | -1.63% | 11.87 | 12.49 | 54643 | 6638.93 | 4.03% |
| 2024-01-31 | 13.15 | 12.30 | -0.85 | -6.46% | 12.20 | 13.15 | 61371 | 7733.39 | 4.53% |
| 2024-01-30 | 13.45 | 13.15 | -0.29 | -2.16% | 13.12 | 13.71 | 42329 | 5667.60 | 3.12% |