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 | 16.55 | 16.10 | -0.41 | -2.48% | 16.04 | 16.59 | 31884 | 5188.37 | 2.65% |
| 2024-05-07 | 16.33 | 16.51 | 0.15 | 0.92% | 16.26 | 16.61 | 31123 | 5127.09 | 2.59% |
| 2024-05-06 | 16.45 | 16.36 | 0.10 | 0.62% | 16.28 | 16.68 | 32607 | 5347.92 | 2.71% |
| 2024-04-30 | 16.43 | 16.26 | -0.16 | -0.97% | 15.92 | 16.77 | 49006 | 7978.13 | 4.08% |
| 2024-04-29 | 15.89 | 16.42 | 0.51 | 3.21% | 15.89 | 16.49 | 44787 | 7312.29 | 3.73% |
| 2024-04-26 | 15.32 | 15.91 | 0.58 | 3.78% | 15.20 | 16.15 | 54786 | 8652.83 | 4.56% |
| 2024-04-25 | 14.87 | 15.33 | 0.46 | 3.09% | 14.87 | 15.86 | 52679 | 8089.25 | 4.38% |
| 2024-04-24 | 14.25 | 14.87 | 0.62 | 4.35% | 14.23 | 14.90 | 32714 | 4795.09 | 2.72% |
| 2024-04-23 | 14.16 | 14.25 | 0.32 | 2.30% | 13.99 | 14.41 | 32372 | 4617.63 | 2.69% |
| 2024-04-22 | 14.16 | 13.93 | -0.04 | -0.29% | 13.38 | 14.27 | 30227 | 4201.53 | 2.52% |
| 2024-04-19 | 14.13 | 13.97 | -0.20 | -1.41% | 13.80 | 14.25 | 30254 | 4234.69 | 2.52% |
| 2024-04-18 | 14.43 | 14.17 | -0.17 | -1.19% | 13.87 | 14.56 | 39121 | 5565.50 | 3.26% |
| 2024-04-17 | 13.08 | 14.34 | 1.68 | 13.27% | 13.01 | 14.44 | 61648 | 8578.72 | 5.13% |
| 2024-04-16 | 14.16 | 12.66 | -1.60 | -11.22% | 12.65 | 14.28 | 62482 | 8145.34 | 5.20% |
| 2024-04-15 | 15.58 | 14.26 | -1.19 | -7.70% | 14.00 | 15.58 | 48132 | 6983.55 | 4.01% |
| 2024-04-12 | 15.45 | 15.45 | -0.01 | -0.06% | 15.40 | 15.77 | 27573 | 4294.69 | 2.29% |
| 2024-04-11 | 15.50 | 15.46 | -0.24 | -1.53% | 15.39 | 15.86 | 28311 | 4412.75 | 2.36% |
| 2024-04-10 | 16.21 | 15.70 | -0.53 | -3.27% | 15.47 | 16.21 | 30603 | 4809.30 | 2.55% |
| 2024-04-09 | 16.00 | 16.23 | 0.23 | 1.44% | 15.70 | 16.28 | 31201 | 5043.97 | 2.60% |
| 2024-04-08 | 16.84 | 16.00 | -0.84 | -4.99% | 15.98 | 16.87 | 37816 | 6148.06 | 3.15% |
| 2024-04-03 | 17.39 | 16.84 | -0.40 | -2.32% | 16.52 | 17.43 | 33769 | 5687.29 | 2.81% |
| 2024-04-02 | 17.52 | 17.24 | -0.29 | -1.65% | 17.05 | 17.61 | 40724 | 7029.53 | 3.39% |
| 2024-04-01 | 17.60 | 17.53 | 0.03 | 0.17% | 17.28 | 17.79 | 42160 | 7373.65 | 3.51% |
| 2024-03-29 | 17.10 | 17.50 | 0.72 | 4.29% | 16.79 | 17.59 | 63828 | 11007.27 | 5.31% |
| 2024-03-28 | 16.38 | 16.78 | 0.64 | 3.97% | 16.19 | 17.14 | 51247 | 8578.30 | 4.27% |
| 2024-03-27 | 17.22 | 16.14 | -1.26 | -7.24% | 16.12 | 17.39 | 52076 | 8678.18 | 4.33% |
| 2024-03-26 | 17.31 | 17.40 | 0.08 | 0.46% | 16.80 | 17.67 | 59973 | 10363.85 | 4.99% |
| 2024-03-25 | 18.29 | 17.32 | -0.96 | -5.25% | 17.29 | 18.48 | 70410 | 12579.76 | 5.86% |
| 2024-03-22 | 18.41 | 18.28 | -0.35 | -1.88% | 18.10 | 18.80 | 53857 | 9903.65 | 4.48% |
| 2024-03-21 | 18.86 | 18.63 | -0.24 | -1.27% | 18.41 | 19.00 | 52099 | 9727.95 | 4.34% |
| 2024-03-20 | 18.87 | 18.87 | -0.07 | -0.37% | 18.59 | 19.09 | 60530 | 11389.35 | 5.04% |
| 2024-03-19 | 19.58 | 18.94 | -0.58 | -2.97% | 18.93 | 19.58 | 83686 | 16037.03 | 6.97% |
| 2024-03-18 | 18.85 | 19.52 | 0.72 | 3.83% | 18.82 | 19.55 | 100296 | 19271.92 | 8.35% |
| 2024-03-15 | 18.56 | 18.80 | 0.27 | 1.46% | 18.18 | 18.84 | 73752 | 13661.20 | 6.14% |
| 2024-03-14 | 19.00 | 18.53 | -0.73 | -3.79% | 18.14 | 19.06 | 100446 | 18635.68 | 8.36% |
| 2024-03-13 | 19.91 | 19.26 | -0.35 | -1.78% | 19.20 | 19.99 | 110705 | 21636.57 | 9.21% |
| 2024-03-12 | 19.86 | 19.61 | -0.79 | -3.87% | 19.29 | 20.10 | 153556 | 30113.78 | 12.78% |
| 2024-03-11 | 18.08 | 20.40 | 1.87 | 10.09% | 17.73 | 20.48 | 219389 | 42126.45 | 18.26% |
| 2024-03-08 | 17.67 | 18.53 | 1.08 | 6.19% | 17.38 | 18.53 | 145871 | 26404.47 | 12.14% |
| 2024-03-07 | 18.10 | 17.45 | -1.21 | -6.48% | 17.29 | 18.55 | 139050 | 24780.07 | 11.57% |
| 2024-03-06 | 18.00 | 18.66 | 0.28 | 1.52% | 17.47 | 19.10 | 167657 | 30625.22 | 13.95% |
| 2024-03-05 | 18.99 | 18.38 | -1.66 | -8.28% | 18.07 | 19.49 | 230526 | 43514.53 | 19.19% |
| 2024-03-04 | 19.00 | 20.04 | 1.30 | 6.94% | 18.51 | 21.27 | 342072 | 67165.71 | 28.47% |
| 2024-03-01 | 17.71 | 18.74 | 1.88 | 11.15% | 17.28 | 20.23 | 369399 | 70997.52 | 30.74% |
| 2024-02-29 | 14.38 | 16.86 | 2.81 | 20.00% | 14.08 | 16.86 | 202891 | 33139.08 | 16.89% |
| 2024-02-28 | 16.40 | 14.05 | -2.31 | -14.12% | 13.98 | 16.60 | 124750 | 19548.76 | 10.38% |
| 2024-02-27 | 14.93 | 16.36 | 1.27 | 8.42% | 14.65 | 16.76 | 128765 | 20375.00 | 10.72% |
| 2024-02-26 | 15.10 | 15.09 | -0.36 | -2.33% | 14.82 | 15.35 | 87564 | 13178.23 | 7.29% |
| 2024-02-23 | 15.20 | 15.45 | -0.05 | -0.32% | 14.71 | 15.45 | 138485 | 20781.67 | 11.53% |
| 2024-02-22 | 13.54 | 15.50 | 2.30 | 17.42% | 13.54 | 15.84 | 141994 | 21703.04 | 11.82% |
| 2024-02-21 | 12.77 | 13.20 | 0.25 | 1.93% | 12.61 | 13.52 | 49150 | 6487.01 | 4.09% |
| 2024-02-20 | 12.30 | 12.95 | 0.46 | 3.68% | 12.07 | 13.29 | 50563 | 6435.86 | 4.21% |
| 2024-02-19 | 11.39 | 12.49 | 1.20 | 10.63% | 11.38 | 12.82 | 81071 | 9909.65 | 6.75% |
| 2024-02-08 | 10.10 | 11.29 | 0.89 | 8.56% | 8.41 | 11.47 | 88133 | 9045.73 | 7.34% |
| 2024-02-07 | 11.83 | 10.40 | -1.39 | -11.79% | 10.17 | 11.93 | 89922 | 9803.25 | 7.48% |
| 2024-02-06 | 11.35 | 11.79 | -0.02 | -0.17% | 10.66 | 12.29 | 62724 | 7110.86 | 5.22% |
| 2024-02-05 | 13.56 | 11.81 | -1.91 | -13.92% | 11.51 | 13.69 | 60260 | 7358.96 | 5.02% |
| 2024-02-02 | 14.70 | 13.72 | -0.91 | -6.22% | 13.21 | 15.14 | 39757 | 5602.34 | 3.31% |
| 2024-02-01 | 15.00 | 14.63 | -0.43 | -2.86% | 14.37 | 15.11 | 30016 | 4425.63 | 2.50% |
| 2024-01-31 | 16.30 | 15.06 | -1.08 | -6.69% | 15.00 | 16.39 | 30982 | 4811.38 | 2.58% |
| 2024-01-30 | 16.36 | 16.14 | -0.31 | -1.88% | 16.10 | 16.88 | 29132 | 4795.76 | 2.42% |