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 | 15.40 | 15.10 | -0.49 | -3.14% | 15.08 | 15.48 | 22363 | 3411.07 | 2.21% |
| 2024-05-07 | 15.30 | 15.59 | 0.27 | 1.76% | 15.20 | 15.63 | 31015 | 4795.09 | 3.07% |
| 2024-05-06 | 15.61 | 15.32 | 0.20 | 1.32% | 15.17 | 15.70 | 23863 | 3660.88 | 2.36% |
| 2024-04-30 | 15.50 | 15.12 | -0.52 | -3.32% | 15.00 | 15.80 | 49343 | 7548.69 | 4.88% |
| 2024-04-29 | 15.00 | 15.64 | 1.01 | 6.90% | 14.90 | 16.90 | 60578 | 9534.71 | 5.99% |
| 2024-04-26 | 14.25 | 14.63 | 0.29 | 2.02% | 14.11 | 14.68 | 31989 | 4645.12 | 3.17% |
| 2024-04-25 | 13.98 | 14.34 | -0.15 | -1.04% | 13.97 | 14.48 | 23005 | 3295.13 | 2.28% |
| 2024-04-24 | 14.17 | 14.49 | 0.45 | 3.21% | 13.94 | 14.52 | 32230 | 4616.78 | 3.19% |
| 2024-04-23 | 13.30 | 14.04 | 0.56 | 4.15% | 13.30 | 14.34 | 36563 | 5097.52 | 3.62% |
| 2024-04-22 | 13.59 | 13.48 | -0.13 | -0.96% | 12.92 | 13.72 | 22208 | 2976.37 | 2.20% |
| 2024-04-19 | 13.91 | 13.61 | -0.16 | -1.16% | 13.42 | 13.97 | 24888 | 3390.74 | 2.46% |
| 2024-04-18 | 13.99 | 13.77 | -0.22 | -1.57% | 13.41 | 14.16 | 38175 | 5266.59 | 3.78% |
| 2024-04-17 | 12.40 | 13.99 | 1.86 | 15.33% | 12.38 | 14.00 | 54388 | 7364.38 | 5.38% |
| 2024-04-16 | 13.88 | 12.13 | -2.06 | -14.52% | 12.08 | 13.88 | 50459 | 6339.49 | 4.99% |
| 2024-04-15 | 15.30 | 14.19 | -1.08 | -7.07% | 13.94 | 15.45 | 37617 | 5431.67 | 3.72% |
| 2024-04-12 | 15.78 | 15.27 | -0.53 | -3.35% | 15.24 | 15.93 | 29146 | 4527.63 | 2.88% |
| 2024-04-11 | 16.30 | 15.80 | -0.74 | -4.47% | 15.71 | 16.36 | 37476 | 5975.35 | 3.71% |
| 2024-04-10 | 15.97 | 16.54 | 0.69 | 4.35% | 15.87 | 16.82 | 55058 | 9029.81 | 5.45% |
| 2024-04-09 | 15.72 | 15.85 | 0.13 | 0.83% | 15.51 | 16.10 | 20497 | 3237.99 | 2.03% |
| 2024-04-08 | 16.25 | 15.72 | -0.52 | -3.20% | 15.72 | 16.27 | 20688 | 3290.49 | 2.05% |
| 2024-04-03 | 16.70 | 16.24 | -0.59 | -3.51% | 16.00 | 16.81 | 27711 | 4518.62 | 2.74% |
| 2024-04-02 | 17.46 | 16.83 | -0.54 | -3.11% | 16.66 | 17.46 | 34122 | 5758.49 | 3.38% |
| 2024-04-01 | 17.31 | 17.37 | 0.20 | 1.16% | 17.11 | 17.46 | 32599 | 5640.66 | 3.23% |
| 2024-03-29 | 16.89 | 17.17 | 0.33 | 1.96% | 16.80 | 17.20 | 30950 | 5281.41 | 3.06% |
| 2024-03-28 | 16.31 | 16.84 | 0.46 | 2.81% | 16.16 | 17.06 | 35613 | 5979.55 | 3.52% |
| 2024-03-27 | 17.43 | 16.38 | -1.21 | -6.88% | 16.32 | 17.44 | 40667 | 6864.21 | 4.02% |
| 2024-03-26 | 17.16 | 17.59 | 0.29 | 1.68% | 16.52 | 17.59 | 48868 | 8324.80 | 4.84% |
| 2024-03-25 | 17.58 | 17.30 | -0.38 | -2.15% | 17.20 | 17.98 | 40458 | 7143.75 | 4.00% |
| 2024-03-22 | 18.01 | 17.68 | -0.54 | -2.96% | 17.61 | 18.18 | 48555 | 8647.16 | 4.80% |
| 2024-03-21 | 18.51 | 18.22 | -0.19 | -1.03% | 18.01 | 18.60 | 39870 | 7279.18 | 3.95% |
| 2024-03-20 | 18.48 | 18.41 | -0.24 | -1.29% | 18.14 | 18.85 | 53834 | 9908.41 | 5.33% |
| 2024-03-19 | 18.95 | 18.65 | -0.58 | -3.02% | 18.47 | 19.16 | 80324 | 15106.42 | 7.95% |
| 2024-03-18 | 18.41 | 19.23 | 0.83 | 4.51% | 18.16 | 19.25 | 111008 | 20670.13 | 10.98% |
| 2024-03-15 | 18.05 | 18.40 | 0.36 | 2.00% | 17.61 | 18.53 | 94313 | 17178.31 | 9.33% |
| 2024-03-14 | 18.51 | 18.04 | -0.94 | -4.95% | 17.50 | 19.35 | 129949 | 23687.06 | 12.86% |
| 2024-03-13 | 18.80 | 18.98 | -0.31 | -1.61% | 18.61 | 20.39 | 177023 | 34601.17 | 17.52% |
| 2024-03-12 | 18.07 | 19.29 | 0.80 | 4.33% | 17.57 | 19.31 | 157826 | 29137.53 | 15.62% |
| 2024-03-11 | 18.11 | 18.49 | -0.61 | -3.19% | 17.77 | 18.66 | 135160 | 24521.22 | 13.37% |
| 2024-03-08 | 17.37 | 19.10 | 0.92 | 5.06% | 16.87 | 19.25 | 227111 | 41222.02 | 22.47% |
| 2024-03-07 | 15.71 | 18.18 | 3.03 | 20.00% | 15.71 | 18.18 | 160437 | 27905.43 | 15.88% |
| 2024-03-06 | 14.26 | 15.15 | 0.96 | 6.77% | 14.24 | 15.50 | 79050 | 11829.44 | 7.82% |
| 2024-03-05 | 14.68 | 14.19 | -0.71 | -4.77% | 14.13 | 14.83 | 42191 | 6079.27 | 4.18% |
| 2024-03-04 | 14.75 | 14.90 | 0.21 | 1.43% | 14.20 | 14.90 | 56759 | 8275.75 | 5.62% |
| 2024-03-01 | 14.57 | 14.69 | 0.12 | 0.82% | 14.31 | 14.89 | 58187 | 8504.58 | 5.76% |
| 2024-02-29 | 13.39 | 14.57 | 0.86 | 6.27% | 13.12 | 14.62 | 67032 | 9472.20 | 6.63% |
| 2024-02-28 | 15.46 | 13.71 | -2.10 | -13.28% | 13.50 | 15.94 | 103153 | 15443.09 | 10.21% |
| 2024-02-27 | 15.01 | 15.81 | 0.80 | 5.33% | 14.68 | 15.97 | 95911 | 14836.35 | 9.49% |
| 2024-02-26 | 15.36 | 15.01 | 0.43 | 2.95% | 14.80 | 16.38 | 116577 | 18060.82 | 11.54% |
| 2024-02-23 | 13.48 | 14.58 | 1.02 | 7.52% | 13.46 | 14.84 | 80642 | 11395.09 | 7.98% |
| 2024-02-22 | 12.92 | 13.56 | 0.45 | 3.43% | 12.63 | 13.58 | 60967 | 8091.84 | 6.03% |
| 2024-02-21 | 12.23 | 13.11 | 0.78 | 6.33% | 12.10 | 14.69 | 81080 | 10821.78 | 8.02% |
| 2024-02-20 | 11.63 | 12.33 | 0.57 | 4.85% | 11.45 | 12.51 | 48345 | 5888.86 | 4.78% |
| 2024-02-19 | 11.23 | 11.76 | 0.54 | 4.81% | 11.20 | 11.88 | 46432 | 5386.01 | 4.59% |
| 2024-02-08 | 9.77 | 11.22 | 1.03 | 10.11% | 9.48 | 11.23 | 60875 | 6377.31 | 6.02% |
| 2024-02-07 | 11.36 | 10.19 | -1.37 | -11.85% | 10.09 | 11.36 | 60107 | 6450.26 | 5.95% |
| 2024-02-06 | 11.29 | 11.56 | -0.12 | -1.03% | 10.52 | 12.02 | 51875 | 5794.99 | 5.13% |
| 2024-02-05 | 13.00 | 11.68 | -1.47 | -11.18% | 10.90 | 13.07 | 54564 | 6432.90 | 5.40% |
| 2024-02-02 | 14.15 | 13.15 | -1.01 | -7.13% | 12.60 | 14.48 | 31657 | 4243.38 | 3.13% |
| 2024-02-01 | 15.00 | 14.16 | -0.14 | -0.98% | 13.80 | 15.00 | 24573 | 3495.75 | 2.43% |
| 2024-01-31 | 15.23 | 14.30 | -0.91 | -5.98% | 14.00 | 15.39 | 20921 | 3070.07 | 2.07% |
| 2024-01-30 | 16.00 | 15.21 | -0.63 | -3.98% | 15.20 | 16.20 | 15282 | 2380.30 | 1.51% |