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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-09 | 15.58 | 15.89 | 0.16 | 1.02% | 15.57 | 15.97 | 21289 | 3380.08 | 1.08% |
| 2024-05-08 | 16.11 | 15.73 | -0.43 | -2.66% | 15.70 | 16.14 | 28967 | 4590.76 | 1.48% |
| 2024-05-07 | 16.20 | 16.16 | -0.08 | -0.49% | 16.10 | 16.43 | 29270 | 4751.54 | 1.49% |
| 2024-05-06 | 16.60 | 16.24 | -0.16 | -0.98% | 16.14 | 16.74 | 44050 | 7223.80 | 2.24% |
| 2024-04-30 | 16.04 | 16.40 | 0.35 | 2.18% | 15.82 | 16.45 | 52595 | 8486.26 | 2.68% |
| 2024-04-29 | 15.68 | 16.05 | 0.54 | 3.48% | 15.62 | 16.06 | 41096 | 6532.76 | 2.09% |
| 2024-04-26 | 15.00 | 15.51 | -0.15 | -0.96% | 14.61 | 15.68 | 62205 | 9528.54 | 3.17% |
| 2024-04-25 | 15.45 | 15.66 | 0.05 | 0.32% | 15.37 | 15.80 | 41923 | 6530.26 | 2.14% |
| 2024-04-24 | 14.99 | 15.61 | 0.73 | 4.91% | 14.86 | 15.80 | 55845 | 8607.62 | 2.84% |
| 2024-04-23 | 14.70 | 14.88 | 0.25 | 1.71% | 14.60 | 14.91 | 33142 | 4900.69 | 1.69% |
| 2024-04-22 | 14.68 | 14.63 | -0.36 | -2.40% | 14.30 | 14.85 | 39491 | 5761.64 | 2.01% |
| 2024-04-19 | 15.48 | 14.99 | -0.10 | -0.66% | 14.45 | 15.68 | 78272 | 11764.75 | 3.99% |
| 2024-04-18 | 14.92 | 15.09 | 0.30 | 2.03% | 14.40 | 15.32 | 47752 | 7103.41 | 2.43% |
| 2024-04-17 | 13.90 | 14.79 | 1.20 | 8.83% | 13.90 | 14.82 | 42774 | 6199.46 | 2.18% |
| 2024-04-16 | 14.50 | 13.59 | -1.12 | -7.61% | 13.55 | 14.63 | 47075 | 6523.51 | 2.40% |
| 2024-04-15 | 15.23 | 14.71 | -0.59 | -3.86% | 14.36 | 15.42 | 42714 | 6321.95 | 2.18% |
| 2024-04-12 | 15.30 | 15.30 | -0.09 | -0.58% | 15.25 | 15.75 | 26170 | 4049.84 | 1.33% |
| 2024-04-11 | 15.34 | 15.39 | 0.00 | 0.00% | 15.24 | 15.70 | 24974 | 3876.36 | 1.27% |
| 2024-04-10 | 16.01 | 15.39 | -0.71 | -4.41% | 15.28 | 16.09 | 36197 | 5636.79 | 1.84% |
| 2024-04-09 | 15.83 | 16.10 | 0.23 | 1.45% | 15.71 | 16.15 | 32833 | 5232.70 | 1.67% |
| 2024-04-08 | 16.08 | 15.87 | -0.42 | -2.58% | 15.86 | 16.30 | 34242 | 5499.79 | 1.74% |
| 2024-04-03 | 16.76 | 16.29 | -0.50 | -2.98% | 15.97 | 16.76 | 45732 | 7430.37 | 2.33% |
| 2024-04-02 | 17.15 | 16.79 | -0.41 | -2.38% | 16.67 | 17.15 | 41782 | 7036.74 | 2.13% |
| 2024-04-01 | 16.77 | 17.20 | 0.53 | 3.18% | 16.70 | 17.45 | 48697 | 8358.94 | 2.48% |
| 2024-03-29 | 16.45 | 16.67 | 0.18 | 1.09% | 16.13 | 16.70 | 38768 | 6358.85 | 1.97% |
| 2024-03-28 | 15.78 | 16.49 | 0.69 | 4.37% | 15.72 | 16.70 | 52711 | 8631.04 | 2.68% |
| 2024-03-27 | 16.90 | 15.80 | -1.04 | -6.18% | 15.80 | 16.97 | 51544 | 8385.28 | 2.63% |
| 2024-03-26 | 17.18 | 16.84 | -0.32 | -1.86% | 16.65 | 17.35 | 48774 | 8288.98 | 2.48% |
| 2024-03-25 | 17.95 | 17.16 | -0.77 | -4.29% | 17.12 | 18.25 | 64751 | 11508.24 | 3.30% |
| 2024-03-22 | 18.20 | 17.93 | -0.22 | -1.21% | 17.80 | 18.36 | 57104 | 10303.05 | 2.91% |
| 2024-03-21 | 18.49 | 18.15 | -0.23 | -1.25% | 18.05 | 18.56 | 53774 | 9810.75 | 2.74% |
| 2024-03-20 | 18.57 | 18.38 | -0.02 | -0.11% | 18.27 | 18.77 | 51498 | 9477.60 | 2.62% |
| 2024-03-19 | 18.34 | 18.40 | 0.00 | 0.00% | 18.11 | 18.70 | 64540 | 11899.27 | 3.29% |
| 2024-03-18 | 18.00 | 18.40 | 0.66 | 3.72% | 17.98 | 18.58 | 84306 | 15432.93 | 4.29% |
| 2024-03-15 | 17.26 | 17.74 | 0.40 | 2.31% | 17.19 | 17.74 | 37236 | 6516.19 | 1.90% |
| 2024-03-14 | 17.65 | 17.34 | -0.40 | -2.25% | 17.10 | 17.83 | 43407 | 7557.97 | 2.21% |
| 2024-03-13 | 17.80 | 17.74 | 0.03 | 0.17% | 17.62 | 18.06 | 48980 | 8747.22 | 2.49% |
| 2024-03-12 | 17.45 | 17.71 | 0.34 | 1.96% | 17.31 | 17.77 | 54962 | 9651.41 | 2.80% |
| 2024-03-11 | 17.24 | 17.37 | 0.05 | 0.29% | 17.00 | 17.37 | 44505 | 7649.96 | 2.27% |
| 2024-03-08 | 17.00 | 17.32 | 0.32 | 1.88% | 16.78 | 17.34 | 48608 | 8334.06 | 2.48% |
| 2024-03-07 | 17.64 | 17.00 | -0.55 | -3.13% | 16.99 | 17.88 | 59925 | 10437.50 | 3.05% |
| 2024-03-06 | 17.50 | 17.55 | -0.03 | -0.17% | 17.17 | 17.85 | 53190 | 9296.29 | 2.71% |
| 2024-03-05 | 17.50 | 17.58 | -0.12 | -0.68% | 17.30 | 17.94 | 69442 | 12288.94 | 3.54% |
| 2024-03-04 | 17.75 | 17.70 | -0.05 | -0.28% | 17.17 | 17.96 | 64758 | 11359.41 | 3.30% |
| 2024-03-01 | 17.34 | 17.75 | 0.56 | 3.26% | 17.21 | 17.86 | 86919 | 15286.67 | 4.43% |
| 2024-02-29 | 16.19 | 17.19 | 1.08 | 6.70% | 16.19 | 17.28 | 87216 | 14748.83 | 4.48% |
| 2024-02-28 | 17.68 | 16.11 | -1.41 | -8.05% | 16.10 | 17.75 | 104316 | 17694.52 | 5.36% |
| 2024-02-27 | 16.91 | 17.52 | 0.37 | 2.16% | 16.79 | 17.52 | 70576 | 12132.92 | 3.63% |
| 2024-02-26 | 17.03 | 17.15 | 0.27 | 1.60% | 16.60 | 17.48 | 81991 | 14028.14 | 4.21% |
| 2024-02-23 | 16.37 | 16.88 | 0.51 | 3.12% | 16.30 | 16.95 | 69714 | 11601.85 | 3.58% |
| 2024-02-22 | 15.96 | 16.37 | 0.46 | 2.89% | 15.90 | 16.54 | 65722 | 10687.41 | 3.38% |
| 2024-02-21 | 15.82 | 15.91 | -0.03 | -0.19% | 15.65 | 16.48 | 67907 | 10944.42 | 3.49% |
| 2024-02-20 | 15.73 | 15.94 | 0.02 | 0.13% | 15.50 | 16.00 | 52740 | 8342.26 | 2.71% |
| 2024-02-19 | 15.20 | 15.92 | 0.72 | 4.74% | 15.20 | 16.27 | 91546 | 14493.48 | 4.70% |
| 2024-02-08 | 13.86 | 15.20 | 1.71 | 12.68% | 13.82 | 15.20 | 85777 | 12543.17 | 4.41% |
| 2024-02-07 | 13.97 | 13.49 | -0.47 | -3.37% | 13.36 | 14.37 | 68513 | 9520.29 | 3.52% |
| 2024-02-06 | 12.90 | 13.96 | 0.79 | 6.00% | 12.40 | 14.31 | 81821 | 10895.19 | 4.20% |
| 2024-02-05 | 14.80 | 13.17 | -1.75 | -11.73% | 13.12 | 14.80 | 92133 | 12650.12 | 4.73% |
| 2024-02-02 | 15.78 | 14.92 | -0.77 | -4.91% | 14.36 | 15.99 | 75513 | 11407.79 | 3.88% |
| 2024-02-01 | 15.58 | 15.69 | -0.13 | -0.82% | 15.28 | 16.25 | 54516 | 8583.39 | 2.80% |
| 2024-01-31 | 16.07 | 15.82 | -0.38 | -2.35% | 15.44 | 16.64 | 74081 | 11790.50 | 3.81% |