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 | 15.19 | 15.54 | 0.34 | 2.24% | 15.11 | 15.65 | 162443 | 25200.81 | 1.43% |
| 2024-05-08 | 15.40 | 15.20 | -0.26 | -1.68% | 15.15 | 15.54 | 129391 | 19775.93 | 1.14% |
| 2024-05-07 | 15.42 | 15.46 | 0.14 | 0.91% | 15.32 | 15.57 | 154619 | 23896.72 | 1.36% |
| 2024-05-06 | 15.04 | 15.32 | 0.43 | 2.89% | 15.04 | 15.47 | 195329 | 29886.00 | 1.72% |
| 2024-04-30 | 15.09 | 14.89 | -0.22 | -1.46% | 14.83 | 15.18 | 128397 | 19198.56 | 1.13% |
| 2024-04-29 | 14.75 | 15.11 | 0.26 | 1.75% | 14.60 | 15.14 | 206652 | 30897.22 | 1.82% |
| 2024-04-26 | 14.46 | 14.85 | 0.27 | 1.85% | 14.46 | 14.98 | 186023 | 27458.84 | 1.64% |
| 2024-04-25 | 14.63 | 14.58 | -0.17 | -1.15% | 14.49 | 14.80 | 105076 | 15369.50 | 0.93% |
| 2024-04-24 | 14.20 | 14.75 | 0.49 | 3.44% | 14.16 | 14.78 | 137749 | 19926.95 | 1.22% |
| 2024-04-23 | 14.51 | 14.26 | -0.31 | -2.13% | 14.18 | 14.66 | 145154 | 20773.74 | 1.28% |
| 2024-04-22 | 14.57 | 14.57 | -0.01 | -0.07% | 14.42 | 14.82 | 118216 | 17291.62 | 1.04% |
| 2024-04-19 | 15.25 | 14.58 | -0.70 | -4.58% | 14.52 | 15.30 | 240765 | 35694.80 | 2.12% |
| 2024-04-18 | 15.37 | 15.28 | -0.13 | -0.84% | 15.08 | 15.53 | 160941 | 24683.58 | 1.42% |
| 2024-04-17 | 14.95 | 15.41 | 0.53 | 3.56% | 14.95 | 15.43 | 169875 | 25954.86 | 1.50% |
| 2024-04-16 | 15.40 | 14.88 | -0.69 | -4.43% | 14.87 | 15.72 | 215884 | 32730.70 | 1.90% |
| 2024-04-15 | 15.29 | 15.57 | 0.09 | 0.58% | 14.91 | 15.82 | 241759 | 37336.89 | 2.13% |
| 2024-04-12 | 15.92 | 15.48 | -0.57 | -3.55% | 15.42 | 16.14 | 246291 | 38714.31 | 2.17% |
| 2024-04-11 | 16.15 | 16.05 | -0.35 | -2.13% | 15.74 | 16.44 | 283006 | 45491.55 | 2.50% |
| 2024-04-10 | 16.75 | 16.40 | -0.61 | -3.59% | 16.22 | 16.75 | 334337 | 55082.88 | 2.95% |
| 2024-04-09 | 16.00 | 17.01 | 0.77 | 4.74% | 15.81 | 17.58 | 600333 | 100427.27 | 5.30% |
| 2024-04-08 | 16.16 | 16.24 | 0.22 | 1.37% | 16.10 | 16.61 | 484988 | 79333.22 | 4.28% |
| 2024-04-03 | 15.83 | 16.02 | 0.33 | 2.10% | 15.66 | 16.41 | 395654 | 63366.19 | 3.49% |
| 2024-04-02 | 15.63 | 15.69 | -0.02 | -0.13% | 15.45 | 15.88 | 157066 | 24558.95 | 1.39% |
| 2024-04-01 | 15.45 | 15.71 | 0.33 | 2.15% | 15.44 | 15.79 | 132148 | 20726.91 | 1.17% |
| 2024-03-29 | 15.46 | 15.38 | -0.03 | -0.19% | 15.23 | 15.70 | 109423 | 16879.88 | 0.97% |
| 2024-03-28 | 14.91 | 15.41 | 0.38 | 2.53% | 14.90 | 15.77 | 121438 | 18719.45 | 1.07% |
| 2024-03-27 | 15.58 | 15.03 | -0.53 | -3.41% | 15.00 | 15.59 | 117170 | 17884.15 | 1.03% |
| 2024-03-26 | 15.64 | 15.56 | -0.06 | -0.38% | 15.32 | 15.75 | 114398 | 17770.69 | 1.01% |
| 2024-03-25 | 15.91 | 15.62 | -0.28 | -1.76% | 15.57 | 16.06 | 121420 | 19232.75 | 1.07% |
| 2024-03-22 | 16.24 | 15.90 | -0.38 | -2.33% | 15.88 | 16.33 | 109198 | 17508.07 | 0.96% |
| 2024-03-21 | 16.63 | 16.28 | -0.27 | -1.63% | 16.15 | 16.64 | 135942 | 22186.84 | 1.20% |
| 2024-03-20 | 16.45 | 16.55 | 0.07 | 0.42% | 16.33 | 16.60 | 128004 | 21088.67 | 1.13% |
| 2024-03-19 | 16.51 | 16.48 | -0.08 | -0.48% | 16.37 | 16.94 | 223800 | 37297.70 | 1.97% |
| 2024-03-18 | 16.43 | 16.56 | 0.20 | 1.22% | 16.31 | 16.65 | 194311 | 32035.12 | 1.71% |
| 2024-03-15 | 16.05 | 16.36 | 0.13 | 0.80% | 15.61 | 16.38 | 245025 | 39300.85 | 2.16% |
| 2024-03-14 | 16.44 | 16.23 | -0.31 | -1.87% | 16.10 | 16.76 | 201813 | 33135.33 | 1.78% |
| 2024-03-13 | 16.74 | 16.54 | -0.22 | -1.31% | 16.34 | 16.75 | 253931 | 41963.03 | 2.24% |
| 2024-03-12 | 17.25 | 16.76 | -0.47 | -2.73% | 16.51 | 17.33 | 300725 | 50502.39 | 2.65% |
| 2024-03-11 | 16.85 | 17.23 | 0.28 | 1.65% | 16.76 | 17.34 | 179911 | 30813.34 | 1.59% |
| 2024-03-08 | 17.15 | 16.95 | -0.41 | -2.36% | 16.74 | 17.33 | 246787 | 41807.34 | 2.18% |
| 2024-03-07 | 17.40 | 17.36 | 0.05 | 0.29% | 17.26 | 18.16 | 286484 | 50655.38 | 2.53% |
| 2024-03-06 | 17.19 | 17.31 | 0.01 | 0.06% | 16.81 | 17.50 | 136816 | 23506.66 | 1.21% |
| 2024-03-05 | 17.15 | 17.30 | 0.06 | 0.35% | 16.95 | 17.63 | 153747 | 26677.11 | 1.36% |
| 2024-03-04 | 17.45 | 17.24 | -0.21 | -1.20% | 17.15 | 17.54 | 160952 | 27838.51 | 1.42% |
| 2024-03-01 | 17.50 | 17.45 | 0.03 | 0.17% | 17.19 | 17.68 | 111989 | 19475.10 | 0.99% |
| 2024-02-29 | 16.72 | 17.42 | 0.51 | 3.02% | 16.71 | 17.46 | 118789 | 20443.27 | 1.05% |
| 2024-02-28 | 17.76 | 16.91 | -0.95 | -5.32% | 16.91 | 18.27 | 188833 | 33276.26 | 1.67% |
| 2024-02-27 | 17.57 | 17.86 | 0.15 | 0.85% | 17.41 | 17.86 | 133356 | 23569.93 | 1.18% |
| 2024-02-26 | 17.01 | 17.71 | 0.66 | 3.87% | 17.01 | 18.18 | 300469 | 53275.36 | 2.65% |
| 2024-02-23 | 16.28 | 17.05 | 0.76 | 4.67% | 15.97 | 17.05 | 239091 | 39471.52 | 2.11% |
| 2024-02-22 | 16.10 | 16.29 | 0.04 | 0.25% | 16.02 | 16.35 | 122246 | 19820.03 | 1.08% |
| 2024-02-21 | 15.82 | 16.25 | 0.30 | 1.88% | 15.71 | 16.91 | 211968 | 34775.41 | 1.87% |
| 2024-02-20 | 16.08 | 15.95 | -0.29 | -1.79% | 15.53 | 16.22 | 193979 | 30596.56 | 1.71% |
| 2024-02-19 | 16.50 | 16.24 | -0.23 | -1.40% | 16.01 | 16.55 | 179173 | 29076.40 | 1.58% |
| 2024-02-08 | 16.58 | 16.47 | 0.15 | 0.92% | 16.38 | 17.50 | 246972 | 41723.79 | 2.18% |
| 2024-02-07 | 15.00 | 16.32 | 1.24 | 8.22% | 14.91 | 16.54 | 284721 | 45734.99 | 2.51% |
| 2024-02-06 | 13.47 | 15.08 | 1.41 | 10.31% | 13.42 | 15.15 | 192178 | 27993.63 | 1.70% |
| 2024-02-05 | 14.01 | 13.67 | -0.49 | -3.46% | 12.89 | 14.25 | 201606 | 27403.13 | 1.78% |
| 2024-02-02 | 14.47 | 14.16 | -0.25 | -1.73% | 13.71 | 14.78 | 143725 | 20562.19 | 1.27% |
| 2024-02-01 | 14.63 | 14.41 | -0.34 | -2.31% | 14.30 | 14.83 | 119294 | 17348.08 | 1.05% |
| 2024-01-31 | 15.38 | 14.75 | -0.67 | -4.35% | 14.74 | 15.50 | 119041 | 17951.28 | 1.05% |