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 | 16.10 | 15.85 | -0.34 | -2.10% | 15.80 | 16.26 | 13102 | 2093.21 | 0.76% |
| 2024-05-07 | 15.99 | 16.19 | 0.12 | 0.75% | 15.71 | 16.30 | 29578 | 4743.99 | 1.71% |
| 2024-05-06 | 15.99 | 16.07 | 0.06 | 0.37% | 15.99 | 16.36 | 18246 | 2946.40 | 1.05% |
| 2024-04-30 | 15.73 | 16.01 | 0.20 | 1.27% | 15.71 | 16.14 | 20077 | 3210.54 | 1.16% |
| 2024-04-29 | 15.98 | 15.81 | 0.21 | 1.35% | 15.32 | 16.00 | 29784 | 4692.22 | 1.72% |
| 2024-04-26 | 15.27 | 15.60 | 0.60 | 4.00% | 14.81 | 15.80 | 24947 | 3842.14 | 1.44% |
| 2024-04-25 | 14.85 | 15.00 | 0.18 | 1.21% | 14.60 | 15.05 | 20376 | 3026.88 | 1.18% |
| 2024-04-24 | 14.75 | 14.82 | 0.01 | 0.07% | 14.71 | 15.12 | 18813 | 2796.13 | 1.09% |
| 2024-04-23 | 15.10 | 14.81 | -0.11 | -0.74% | 14.56 | 15.23 | 14615 | 2162.43 | 0.84% |
| 2024-04-22 | 14.67 | 14.92 | 0.11 | 0.74% | 14.48 | 15.58 | 30267 | 4562.38 | 1.75% |
| 2024-04-19 | 14.31 | 14.81 | 0.35 | 2.42% | 14.31 | 14.85 | 21385 | 3136.83 | 1.23% |
| 2024-04-18 | 14.71 | 14.46 | -0.25 | -1.70% | 14.12 | 14.90 | 23482 | 3390.43 | 1.35% |
| 2024-04-17 | 13.03 | 14.71 | 1.79 | 13.85% | 13.03 | 14.74 | 39004 | 5480.25 | 2.25% |
| 2024-04-16 | 14.31 | 12.92 | -1.43 | -9.97% | 12.20 | 14.31 | 67136 | 8585.98 | 3.87% |
| 2024-04-15 | 14.96 | 14.35 | -0.73 | -4.84% | 14.04 | 15.17 | 43180 | 6264.53 | 2.49% |
| 2024-04-12 | 15.19 | 15.08 | -0.09 | -0.59% | 15.02 | 15.77 | 32242 | 4953.13 | 1.86% |
| 2024-04-11 | 15.63 | 15.17 | -0.45 | -2.88% | 14.92 | 15.86 | 55515 | 8545.78 | 3.20% |
| 2024-04-10 | 16.08 | 15.62 | -0.55 | -3.40% | 15.48 | 16.29 | 48653 | 7652.64 | 2.81% |
| 2024-04-09 | 16.31 | 16.17 | -0.23 | -1.40% | 15.95 | 16.52 | 21597 | 3501.50 | 1.25% |
| 2024-04-08 | 16.72 | 16.40 | -0.31 | -1.86% | 16.40 | 17.28 | 33446 | 5609.83 | 1.93% |
| 2024-04-03 | 16.51 | 16.71 | 0.01 | 0.06% | 16.31 | 16.87 | 23419 | 3888.57 | 1.35% |
| 2024-04-02 | 17.13 | 16.70 | -0.20 | -1.18% | 16.50 | 17.30 | 43145 | 7269.72 | 2.49% |
| 2024-04-01 | 16.16 | 16.90 | 0.98 | 6.16% | 15.70 | 16.97 | 56750 | 9379.37 | 3.27% |
| 2024-03-29 | 15.70 | 15.92 | 0.23 | 1.47% | 15.46 | 16.04 | 19862 | 3155.20 | 1.15% |
| 2024-03-28 | 15.43 | 15.69 | 0.07 | 0.45% | 15.20 | 15.94 | 25944 | 4078.80 | 1.50% |
| 2024-03-27 | 16.40 | 15.62 | -0.83 | -5.05% | 15.62 | 16.65 | 52122 | 8340.93 | 3.01% |
| 2024-03-26 | 15.61 | 16.45 | 0.85 | 5.45% | 15.55 | 16.45 | 45111 | 7241.07 | 2.60% |
| 2024-03-25 | 16.20 | 15.60 | -0.55 | -3.41% | 15.50 | 16.23 | 49805 | 7839.74 | 2.87% |
| 2024-03-22 | 16.51 | 16.15 | -0.50 | -3.00% | 15.60 | 16.57 | 73063 | 11735.03 | 4.22% |
| 2024-03-21 | 15.53 | 16.65 | 0.85 | 5.38% | 15.53 | 17.92 | 121720 | 20357.62 | 7.02% |
| 2024-03-20 | 15.86 | 15.80 | -0.08 | -0.50% | 15.60 | 15.98 | 23227 | 3669.36 | 1.34% |
| 2024-03-19 | 15.98 | 15.88 | -0.10 | -0.63% | 15.70 | 16.22 | 34136 | 5420.06 | 1.97% |
| 2024-03-18 | 16.27 | 15.98 | -0.26 | -1.60% | 15.67 | 16.27 | 39025 | 6187.91 | 2.25% |
| 2024-03-15 | 16.59 | 16.24 | -0.21 | -1.28% | 15.80 | 16.59 | 41993 | 6775.61 | 2.42% |
| 2024-03-14 | 16.19 | 16.45 | 0.36 | 2.24% | 15.82 | 16.58 | 44256 | 7208.72 | 2.55% |
| 2024-03-13 | 15.92 | 16.09 | 0.11 | 0.69% | 15.71 | 16.31 | 40802 | 6520.88 | 2.35% |
| 2024-03-12 | 16.41 | 15.98 | -0.50 | -3.03% | 15.92 | 16.61 | 40615 | 6578.81 | 2.34% |
| 2024-03-11 | 16.29 | 16.48 | 0.11 | 0.67% | 15.60 | 16.85 | 52824 | 8669.56 | 3.05% |
| 2024-03-08 | 15.63 | 16.37 | 0.74 | 4.73% | 15.31 | 16.37 | 42730 | 6846.52 | 2.47% |
| 2024-03-07 | 16.14 | 15.63 | -0.65 | -3.99% | 15.51 | 16.40 | 71874 | 11472.31 | 4.15% |
| 2024-03-06 | 15.10 | 16.28 | 1.06 | 6.96% | 14.91 | 16.58 | 79098 | 12708.82 | 4.56% |
| 2024-03-05 | 15.00 | 15.22 | 0.23 | 1.53% | 14.70 | 15.44 | 73359 | 11142.28 | 4.23% |
| 2024-03-04 | 14.90 | 14.99 | 0.09 | 0.60% | 14.57 | 15.21 | 56215 | 8370.69 | 3.24% |
| 2024-03-01 | 14.11 | 14.90 | 0.69 | 4.86% | 14.06 | 15.22 | 93130 | 13673.79 | 5.37% |
| 2024-02-29 | 12.81 | 14.21 | 0.97 | 7.33% | 12.81 | 14.21 | 82409 | 11333.16 | 4.76% |
| 2024-02-28 | 13.87 | 13.24 | -0.76 | -5.43% | 12.54 | 14.20 | 112149 | 14946.40 | 6.47% |
| 2024-02-27 | 14.00 | 14.00 | -0.24 | -1.69% | 13.41 | 14.48 | 104332 | 14695.31 | 6.02% |
| 2024-02-26 | 12.90 | 14.24 | 1.01 | 7.63% | 12.79 | 14.60 | 109306 | 15113.55 | 6.31% |
| 2024-02-23 | 11.64 | 13.23 | 1.52 | 12.98% | 11.21 | 13.50 | 106952 | 13209.30 | 6.17% |
| 2024-02-22 | 12.04 | 11.71 | -0.29 | -2.42% | 11.43 | 12.66 | 96370 | 11523.90 | 5.56% |
| 2024-02-21 | 12.10 | 12.00 | 0.09 | 0.76% | 11.41 | 12.58 | 43128 | 5176.91 | 2.49% |
| 2024-02-20 | 11.69 | 11.91 | 0.43 | 3.75% | 11.55 | 12.36 | 61035 | 7254.80 | 3.52% |
| 2024-02-19 | 9.90 | 11.48 | 1.26 | 12.33% | 9.89 | 12.00 | 65982 | 7269.65 | 3.81% |
| 2024-02-08 | 9.15 | 10.22 | 0.85 | 9.07% | 8.31 | 10.23 | 47244 | 4473.62 | 2.73% |
| 2024-02-07 | 9.78 | 9.37 | -0.41 | -4.19% | 8.31 | 9.78 | 63842 | 5723.73 | 3.68% |
| 2024-02-06 | 10.49 | 9.78 | -0.57 | -5.51% | 8.99 | 10.49 | 37516 | 3628.72 | 2.16% |
| 2024-02-05 | 9.82 | 10.35 | 0.08 | 0.78% | 9.02 | 10.60 | 44484 | 4330.81 | 2.57% |
| 2024-02-02 | 10.98 | 10.27 | -0.73 | -6.64% | 9.97 | 11.12 | 37097 | 3882.78 | 2.14% |
| 2024-02-01 | 11.56 | 11.00 | -0.56 | -4.84% | 10.47 | 11.59 | 40440 | 4374.05 | 2.33% |
| 2024-01-31 | 11.66 | 11.56 | -0.16 | -1.37% | 11.21 | 11.78 | 41188 | 4721.59 | 2.38% |
| 2024-01-30 | 11.55 | 11.72 | 0.19 | 1.65% | 11.30 | 11.72 | 24569 | 2822.85 | 1.42% |
| 2024-01-29 | 12.09 | 11.53 | -0.40 | -3.35% | 11.42 | 12.09 | 22069 | 2567.32 | 1.27% |