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 | 17.04 | 16.20 | -0.13 | -0.80% | 16.20 | 17.39 | 150385 | 25153.61 | 7.48% |
| 2024-05-07 | 16.46 | 16.33 | -0.05 | -0.31% | 16.19 | 16.84 | 90105 | 14784.75 | 4.48% |
| 2024-05-06 | 16.24 | 16.38 | 0.76 | 4.87% | 16.20 | 17.05 | 137845 | 22825.84 | 6.86% |
| 2024-04-30 | 15.69 | 15.62 | 0.06 | 0.39% | 15.42 | 15.87 | 76151 | 11910.88 | 3.79% |
| 2024-04-29 | 15.21 | 15.56 | 0.24 | 1.57% | 15.19 | 15.63 | 83235 | 12904.99 | 4.14% |
| 2024-04-26 | 14.83 | 15.32 | 0.47 | 3.16% | 14.80 | 15.51 | 103150 | 15801.48 | 5.13% |
| 2024-04-25 | 14.70 | 14.85 | 0.50 | 3.48% | 14.58 | 15.30 | 115402 | 17285.10 | 5.74% |
| 2024-04-24 | 13.80 | 14.35 | 0.54 | 3.91% | 13.79 | 14.37 | 62857 | 8918.68 | 3.13% |
| 2024-04-23 | 13.80 | 13.81 | 0.13 | 0.95% | 13.61 | 14.00 | 53000 | 7326.52 | 2.64% |
| 2024-04-22 | 13.50 | 13.68 | -0.05 | -0.36% | 13.03 | 13.80 | 54249 | 7323.16 | 2.70% |
| 2024-04-19 | 13.80 | 13.73 | -0.25 | -1.79% | 13.53 | 14.08 | 54800 | 7514.91 | 2.73% |
| 2024-04-18 | 14.16 | 13.98 | -0.18 | -1.27% | 13.78 | 14.37 | 62967 | 8860.25 | 3.13% |
| 2024-04-17 | 13.08 | 14.16 | 1.36 | 10.63% | 13.08 | 14.19 | 87786 | 12070.38 | 4.37% |
| 2024-04-16 | 13.90 | 12.80 | -1.10 | -7.91% | 12.72 | 13.90 | 86344 | 11274.84 | 4.29% |
| 2024-04-15 | 14.72 | 13.90 | -0.74 | -5.05% | 13.50 | 14.79 | 88446 | 12417.28 | 4.40% |
| 2024-04-12 | 14.80 | 14.64 | -0.10 | -0.68% | 14.60 | 15.06 | 57231 | 8483.35 | 2.85% |
| 2024-04-11 | 14.80 | 14.74 | -0.01 | -0.07% | 14.62 | 15.02 | 50000 | 7413.78 | 2.49% |
| 2024-04-10 | 15.40 | 14.75 | -0.66 | -4.28% | 14.58 | 15.40 | 65622 | 9735.07 | 3.26% |
| 2024-04-09 | 15.19 | 15.41 | 0.20 | 1.31% | 15.02 | 15.51 | 54646 | 8350.92 | 2.72% |
| 2024-04-08 | 15.95 | 15.21 | -0.64 | -4.04% | 15.17 | 15.96 | 54114 | 8349.95 | 2.69% |
| 2024-04-03 | 16.19 | 15.85 | -0.41 | -2.52% | 15.52 | 16.28 | 64742 | 10238.55 | 3.22% |
| 2024-04-02 | 16.50 | 16.26 | -0.36 | -2.17% | 16.11 | 16.52 | 72305 | 11776.80 | 3.60% |
| 2024-04-01 | 16.20 | 16.62 | 0.47 | 2.91% | 16.20 | 16.77 | 90839 | 15011.36 | 4.52% |
| 2024-03-29 | 15.76 | 16.15 | 0.23 | 1.44% | 15.44 | 16.30 | 106393 | 16853.56 | 5.29% |
| 2024-03-28 | 15.19 | 15.92 | 0.42 | 2.71% | 15.14 | 16.16 | 139886 | 21949.76 | 6.96% |
| 2024-03-27 | 16.48 | 15.50 | -1.10 | -6.63% | 15.43 | 16.57 | 84206 | 13400.54 | 4.63% |
| 2024-03-26 | 16.72 | 16.60 | -0.54 | -3.15% | 16.32 | 17.28 | 110265 | 18402.04 | 6.06% |
| 2024-03-25 | 17.67 | 17.14 | -0.68 | -3.82% | 17.14 | 18.17 | 111382 | 19734.31 | 6.12% |
| 2024-03-22 | 17.70 | 17.82 | 0.01 | 0.06% | 17.46 | 18.12 | 118486 | 21108.22 | 6.51% |
| 2024-03-21 | 18.07 | 17.81 | -0.39 | -2.14% | 17.66 | 18.19 | 99823 | 17840.26 | 5.49% |
| 2024-03-20 | 18.10 | 18.20 | -0.02 | -0.11% | 17.86 | 18.38 | 125925 | 22782.96 | 6.92% |
| 2024-03-19 | 18.45 | 18.22 | -0.63 | -3.34% | 18.20 | 18.82 | 178753 | 32970.73 | 9.82% |
| 2024-03-18 | 17.50 | 18.85 | 1.31 | 7.47% | 17.30 | 19.07 | 238961 | 43473.40 | 13.13% |
| 2024-03-15 | 17.21 | 17.54 | 0.26 | 1.50% | 16.94 | 17.56 | 85858 | 14878.50 | 4.72% |
| 2024-03-14 | 17.32 | 17.28 | -0.36 | -2.04% | 16.86 | 17.55 | 112808 | 19436.07 | 6.20% |
| 2024-03-13 | 17.93 | 17.64 | -0.14 | -0.79% | 17.52 | 18.35 | 140681 | 25234.70 | 7.73% |
| 2024-03-12 | 18.30 | 17.78 | -0.58 | -3.16% | 17.68 | 18.38 | 149077 | 26700.03 | 8.19% |
| 2024-03-11 | 17.19 | 18.36 | 0.60 | 3.38% | 17.11 | 18.52 | 200901 | 35647.29 | 11.04% |
| 2024-03-08 | 17.13 | 17.76 | 0.57 | 3.32% | 17.06 | 18.08 | 161439 | 28616.49 | 8.87% |
| 2024-03-07 | 18.27 | 17.19 | -1.12 | -6.12% | 17.15 | 18.46 | 200768 | 35546.96 | 11.03% |
| 2024-03-06 | 18.11 | 18.31 | -0.64 | -3.38% | 17.69 | 18.64 | 249453 | 45437.12 | 13.71% |
| 2024-03-05 | 16.83 | 18.95 | 1.87 | 10.95% | 16.58 | 19.01 | 341208 | 61975.33 | 18.75% |
| 2024-03-04 | 18.00 | 17.08 | 0.82 | 5.04% | 16.65 | 18.49 | 288728 | 50141.95 | 15.87% |
| 2024-03-01 | 15.05 | 16.26 | 1.66 | 11.37% | 15.05 | 17.50 | 241898 | 39423.88 | 13.29% |
| 2024-02-29 | 13.50 | 14.60 | 0.94 | 6.88% | 13.49 | 14.64 | 97465 | 13980.65 | 5.36% |
| 2024-02-28 | 15.37 | 13.66 | -1.71 | -11.13% | 13.63 | 15.70 | 152073 | 22237.85 | 8.36% |
| 2024-02-27 | 14.45 | 15.37 | 0.74 | 5.06% | 14.45 | 15.39 | 84802 | 12698.20 | 4.66% |
| 2024-02-26 | 14.49 | 14.63 | 0.09 | 0.62% | 14.21 | 15.02 | 84283 | 12341.25 | 4.63% |
| 2024-02-23 | 14.05 | 14.54 | 0.44 | 3.12% | 13.93 | 14.58 | 83790 | 12014.10 | 4.60% |
| 2024-02-22 | 13.70 | 14.10 | 0.62 | 4.60% | 13.62 | 14.15 | 88296 | 12323.03 | 4.85% |
| 2024-02-21 | 13.25 | 13.48 | -0.06 | -0.44% | 13.08 | 13.91 | 79808 | 10812.84 | 4.39% |
| 2024-02-20 | 13.17 | 13.54 | 0.38 | 2.89% | 12.83 | 13.91 | 82152 | 11030.94 | 4.51% |
| 2024-02-19 | 12.70 | 13.16 | 0.69 | 5.53% | 12.63 | 13.30 | 66132 | 8607.78 | 3.63% |
| 2024-02-08 | 11.43 | 12.47 | 1.26 | 11.24% | 10.99 | 12.49 | 82922 | 9811.84 | 4.56% |
| 2024-02-07 | 11.62 | 11.21 | -0.38 | -3.28% | 11.05 | 12.05 | 61888 | 7182.28 | 3.40% |
| 2024-02-06 | 10.69 | 11.59 | 0.71 | 6.53% | 10.10 | 11.96 | 69420 | 7699.38 | 3.82% |
| 2024-02-05 | 12.42 | 10.88 | -1.54 | -12.40% | 10.67 | 12.45 | 82802 | 9290.12 | 4.55% |
| 2024-02-02 | 13.21 | 12.42 | -0.79 | -5.98% | 11.86 | 13.46 | 64112 | 8115.70 | 3.52% |
| 2024-02-01 | 13.33 | 13.21 | -0.17 | -1.27% | 13.00 | 13.65 | 43072 | 5729.03 | 2.37% |
| 2024-01-31 | 14.00 | 13.38 | -1.01 | -7.02% | 13.30 | 14.39 | 56915 | 7839.55 | 3.13% |
| 2024-01-30 | 14.67 | 14.39 | -0.53 | -3.55% | 14.37 | 15.03 | 29888 | 4393.41 | 1.64% |