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 | 16.61 | 16.23 | -0.38 | -2.29% | 16.20 | 16.61 | 101715 | 16615.79 | 1.52% |
| 2024-05-07 | 16.85 | 16.61 | -0.38 | -2.24% | 16.54 | 17.00 | 150305 | 25103.11 | 2.24% |
| 2024-05-06 | 17.09 | 16.99 | 0.21 | 1.25% | 16.82 | 17.12 | 148594 | 25200.34 | 2.22% |
| 2024-04-30 | 17.00 | 16.78 | -0.41 | -2.39% | 16.68 | 17.08 | 148460 | 24991.31 | 2.21% |
| 2024-04-29 | 16.33 | 17.19 | 0.77 | 4.69% | 16.33 | 17.20 | 242787 | 40769.58 | 3.62% |
| 2024-04-26 | 16.02 | 16.42 | 0.11 | 0.67% | 16.00 | 16.64 | 199839 | 32830.24 | 2.98% |
| 2024-04-25 | 16.57 | 16.31 | -0.33 | -1.98% | 16.29 | 16.95 | 219699 | 36557.21 | 3.28% |
| 2024-04-24 | 16.40 | 16.64 | -0.14 | -0.83% | 16.24 | 16.70 | 226547 | 37408.68 | 3.38% |
| 2024-04-23 | 16.50 | 16.78 | 0.53 | 3.26% | 16.06 | 17.05 | 384704 | 63949.76 | 5.74% |
| 2024-04-22 | 15.28 | 16.25 | 0.70 | 4.50% | 14.87 | 16.42 | 278958 | 43937.33 | 4.16% |
| 2024-04-19 | 15.01 | 15.55 | 0.30 | 1.97% | 14.68 | 15.55 | 194238 | 29342.73 | 2.90% |
| 2024-04-18 | 15.60 | 15.25 | -0.48 | -3.05% | 15.24 | 15.65 | 176865 | 27302.01 | 2.64% |
| 2024-04-17 | 14.97 | 15.73 | 1.21 | 8.33% | 14.96 | 15.88 | 215967 | 33546.05 | 3.22% |
| 2024-04-16 | 14.96 | 14.52 | -1.07 | -6.86% | 14.51 | 15.92 | 220310 | 33058.08 | 3.29% |
| 2024-04-15 | 14.96 | 15.59 | 1.43 | 10.10% | 14.96 | 16.39 | 308096 | 48522.29 | 4.60% |
| 2024-04-12 | 14.27 | 14.16 | -0.12 | -0.84% | 14.16 | 14.46 | 39521 | 5649.02 | 0.59% |
| 2024-04-11 | 14.40 | 14.28 | -0.12 | -0.83% | 14.25 | 14.56 | 40976 | 5902.18 | 0.61% |
| 2024-04-10 | 14.90 | 14.40 | -0.54 | -3.61% | 14.26 | 14.90 | 48065 | 6949.45 | 0.72% |
| 2024-04-09 | 14.60 | 14.94 | 0.40 | 2.75% | 14.55 | 14.94 | 46754 | 6921.48 | 0.70% |
| 2024-04-08 | 15.10 | 14.54 | -0.56 | -3.71% | 14.54 | 15.10 | 59022 | 8707.51 | 0.88% |
| 2024-04-03 | 15.16 | 15.10 | 0.03 | 0.20% | 15.03 | 15.45 | 78399 | 11925.48 | 1.17% |
| 2024-04-02 | 15.27 | 15.07 | -0.20 | -1.31% | 14.94 | 15.33 | 45924 | 6927.24 | 0.68% |
| 2024-04-01 | 14.90 | 15.27 | 0.34 | 2.28% | 14.88 | 15.32 | 64833 | 9847.69 | 1.03% |
| 2024-03-29 | 14.65 | 14.93 | 0.13 | 0.88% | 14.48 | 14.97 | 53667 | 7883.06 | 0.85% |
| 2024-03-28 | 14.19 | 14.80 | 0.61 | 4.30% | 14.19 | 15.00 | 72986 | 10735.77 | 1.16% |
| 2024-03-27 | 15.06 | 14.19 | -0.83 | -5.53% | 14.16 | 15.11 | 70136 | 10231.50 | 1.11% |
| 2024-03-26 | 15.03 | 15.02 | -0.02 | -0.13% | 14.86 | 15.28 | 59097 | 8899.98 | 0.94% |
| 2024-03-25 | 15.24 | 15.04 | -0.42 | -2.72% | 15.01 | 15.54 | 78174 | 11966.34 | 1.24% |
| 2024-03-22 | 15.84 | 15.46 | -0.30 | -1.90% | 15.46 | 16.02 | 105626 | 16601.75 | 1.68% |
| 2024-03-21 | 15.78 | 15.76 | 0.00 | 0.00% | 15.66 | 16.09 | 94054 | 14903.12 | 1.49% |
| 2024-03-20 | 15.64 | 15.76 | 0.12 | 0.77% | 15.54 | 15.81 | 70308 | 11041.82 | 1.12% |
| 2024-03-19 | 15.80 | 15.64 | -0.33 | -2.07% | 15.63 | 15.85 | 107136 | 16838.97 | 1.70% |
| 2024-03-18 | 15.54 | 15.97 | 0.85 | 5.62% | 15.38 | 15.99 | 180544 | 28479.00 | 2.87% |
| 2024-03-15 | 14.84 | 15.12 | 0.13 | 0.87% | 14.84 | 15.15 | 73990 | 11112.56 | 1.18% |
| 2024-03-14 | 15.00 | 14.99 | -0.10 | -0.66% | 14.77 | 15.08 | 111825 | 16703.38 | 1.78% |
| 2024-03-13 | 15.20 | 15.09 | 0.05 | 0.33% | 15.00 | 15.35 | 142225 | 21586.01 | 2.26% |
| 2024-03-12 | 14.80 | 15.04 | 0.29 | 1.97% | 14.65 | 15.09 | 115537 | 17208.68 | 1.83% |
| 2024-03-11 | 14.30 | 14.75 | 0.30 | 2.08% | 14.28 | 14.76 | 78801 | 11457.82 | 1.25% |
| 2024-03-08 | 14.14 | 14.45 | 0.37 | 2.63% | 14.02 | 14.52 | 77279 | 11084.47 | 1.22% |
| 2024-03-07 | 14.52 | 14.08 | -0.42 | -2.90% | 14.07 | 14.72 | 69271 | 9968.67 | 1.10% |
| 2024-03-06 | 14.37 | 14.50 | -0.02 | -0.14% | 14.20 | 14.78 | 73584 | 10635.37 | 1.17% |
| 2024-03-05 | 14.69 | 14.52 | -0.30 | -2.02% | 14.43 | 14.81 | 88360 | 12906.37 | 1.40% |
| 2024-03-04 | 14.68 | 14.82 | 0.13 | 0.88% | 14.50 | 14.94 | 106266 | 15674.36 | 1.68% |
| 2024-03-01 | 14.44 | 14.69 | 0.39 | 2.73% | 14.31 | 14.83 | 135267 | 19735.51 | 2.14% |
| 2024-02-29 | 13.43 | 14.30 | 0.75 | 5.54% | 13.40 | 14.35 | 124103 | 17442.95 | 1.97% |
| 2024-02-28 | 14.60 | 13.55 | -1.08 | -7.38% | 13.52 | 14.87 | 169148 | 24131.89 | 2.68% |
| 2024-02-27 | 13.81 | 14.63 | 0.76 | 5.48% | 13.71 | 14.63 | 123197 | 17500.84 | 1.95% |
| 2024-02-26 | 13.90 | 13.87 | -0.05 | -0.36% | 13.78 | 14.23 | 106204 | 14820.78 | 1.68% |
| 2024-02-23 | 13.79 | 13.92 | 0.19 | 1.38% | 13.61 | 13.92 | 92968 | 12809.59 | 1.47% |
| 2024-02-22 | 13.43 | 13.73 | 0.32 | 2.39% | 13.32 | 13.84 | 102247 | 13958.79 | 1.62% |
| 2024-02-21 | 13.29 | 13.41 | -0.07 | -0.52% | 13.24 | 13.85 | 111150 | 15069.06 | 1.76% |
| 2024-02-20 | 13.35 | 13.48 | -0.02 | -0.15% | 13.14 | 13.56 | 83511 | 11118.55 | 1.32% |
| 2024-02-19 | 13.55 | 13.50 | 0.11 | 0.82% | 13.20 | 13.68 | 111479 | 14969.74 | 1.77% |
| 2024-02-08 | 13.03 | 13.39 | 0.44 | 3.40% | 13.03 | 13.79 | 155824 | 21030.93 | 2.47% |
| 2024-02-07 | 12.50 | 12.95 | 0.41 | 3.27% | 12.30 | 13.50 | 176234 | 23128.14 | 2.79% |
| 2024-02-06 | 10.60 | 12.54 | 1.79 | 16.65% | 10.50 | 12.59 | 174270 | 20485.87 | 2.76% |
| 2024-02-05 | 11.38 | 10.75 | -0.71 | -6.20% | 10.21 | 11.39 | 133691 | 14427.14 | 2.12% |
| 2024-02-02 | 12.12 | 11.46 | -0.70 | -5.76% | 11.06 | 12.43 | 114732 | 13414.23 | 1.82% |
| 2024-02-01 | 11.86 | 12.16 | 0.19 | 1.59% | 11.82 | 12.47 | 94179 | 11471.88 | 1.49% |
| 2024-01-31 | 12.66 | 11.97 | -0.81 | -6.34% | 11.96 | 12.77 | 106141 | 13069.84 | 1.68% |
| 2024-01-30 | 13.46 | 12.78 | -0.88 | -6.44% | 12.69 | 13.56 | 127562 | 16679.54 | 2.02% |
| 2024-01-29 | 14.56 | 13.66 | -0.80 | -5.53% | 13.66 | 14.75 | 109982 | 15452.94 | 1.74% |