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 | 16.00 | 16.34 | 0.28 | 1.74% | 15.96 | 16.49 | 245848 | 40052.67 | 0.71% |
| 2024-05-07 | 16.40 | 16.06 | -0.33 | -2.01% | 16.00 | 16.70 | 264510 | 43097.07 | 0.76% |
| 2024-05-06 | 16.07 | 16.39 | 0.46 | 2.89% | 15.74 | 16.43 | 368678 | 59758.73 | 1.06% |
| 2024-04-30 | 15.77 | 15.93 | 0.08 | 0.50% | 15.62 | 16.25 | 349172 | 55619.32 | 1.00% |
| 2024-04-29 | 15.87 | 15.85 | 0.09 | 0.57% | 15.51 | 15.95 | 364714 | 57310.88 | 1.05% |
| 2024-04-26 | 16.10 | 15.76 | -0.31 | -1.93% | 15.61 | 16.21 | 360082 | 56971.31 | 1.04% |
| 2024-04-25 | 16.17 | 16.07 | -0.10 | -0.62% | 15.86 | 16.46 | 224656 | 36159.24 | 0.65% |
| 2024-04-24 | 15.92 | 16.17 | 0.25 | 1.57% | 15.81 | 16.19 | 212808 | 34150.08 | 0.61% |
| 2024-04-23 | 16.53 | 15.92 | -0.59 | -3.57% | 15.71 | 16.65 | 273757 | 43735.04 | 0.79% |
| 2024-04-22 | 16.53 | 16.51 | -0.43 | -2.54% | 16.45 | 17.02 | 337465 | 56421.29 | 0.97% |
| 2024-04-19 | 15.98 | 16.94 | 0.93 | 5.81% | 15.87 | 17.55 | 571948 | 96913.77 | 1.65% |
| 2024-04-18 | 16.00 | 16.01 | -0.21 | -1.29% | 15.49 | 16.11 | 318314 | 50374.99 | 0.92% |
| 2024-04-17 | 15.80 | 16.22 | 0.40 | 2.53% | 15.52 | 16.22 | 246187 | 39418.20 | 0.71% |
| 2024-04-16 | 16.72 | 15.82 | -0.90 | -5.38% | 15.69 | 16.96 | 392646 | 63928.24 | 1.13% |
| 2024-04-15 | 16.21 | 16.72 | 0.56 | 3.47% | 15.95 | 16.88 | 409469 | 67716.59 | 1.18% |
| 2024-04-12 | 15.91 | 16.16 | 0.36 | 2.28% | 15.82 | 16.50 | 409014 | 66254.47 | 1.18% |
| 2024-04-11 | 16.11 | 15.80 | -0.31 | -1.92% | 15.47 | 16.20 | 443414 | 69874.28 | 1.28% |
| 2024-04-10 | 16.00 | 16.11 | -0.09 | -0.56% | 15.77 | 16.30 | 347717 | 55563.06 | 1.00% |
| 2024-04-09 | 16.91 | 16.20 | -0.88 | -5.15% | 16.00 | 16.95 | 443880 | 72397.19 | 1.28% |
| 2024-04-08 | 17.28 | 17.08 | -0.44 | -2.51% | 16.62 | 17.34 | 362424 | 61766.04 | 1.04% |
| 2024-04-03 | 17.17 | 17.52 | 0.50 | 2.94% | 16.96 | 17.78 | 282965 | 49231.12 | 0.81% |
| 2024-04-02 | 16.64 | 17.02 | 0.29 | 1.73% | 16.62 | 17.32 | 303472 | 51445.34 | 0.87% |
| 2024-04-01 | 17.02 | 16.73 | -0.10 | -0.59% | 16.60 | 17.09 | 177320 | 29799.66 | 0.51% |
| 2024-03-29 | 15.90 | 16.83 | 0.88 | 5.52% | 15.82 | 17.03 | 282971 | 46861.66 | 0.81% |
| 2024-03-28 | 15.99 | 15.95 | -0.05 | -0.31% | 15.69 | 16.13 | 243669 | 38780.07 | 0.70% |
| 2024-03-27 | 16.32 | 16.00 | -0.32 | -1.96% | 15.98 | 16.80 | 198134 | 32424.80 | 0.57% |
| 2024-03-26 | 16.38 | 16.32 | -0.03 | -0.18% | 16.10 | 16.57 | 142247 | 23178.67 | 0.41% |
| 2024-03-25 | 16.09 | 16.35 | 0.15 | 0.93% | 15.73 | 16.86 | 297459 | 48501.37 | 0.86% |
| 2024-03-22 | 16.04 | 16.20 | 0.01 | 0.06% | 15.96 | 16.33 | 207297 | 33528.31 | 0.60% |
| 2024-03-21 | 16.15 | 16.19 | 0.25 | 1.57% | 15.50 | 16.35 | 343851 | 54830.51 | 0.99% |
| 2024-03-20 | 15.04 | 15.94 | 0.81 | 5.35% | 15.03 | 16.05 | 353014 | 55441.52 | 1.02% |
| 2024-03-19 | 15.20 | 15.13 | 0.21 | 1.41% | 15.00 | 15.62 | 281681 | 42941.34 | 0.81% |
| 2024-03-18 | 14.29 | 14.92 | 0.64 | 4.48% | 14.23 | 14.95 | 254752 | 37353.05 | 0.73% |
| 2024-03-15 | 14.39 | 14.28 | -0.08 | -0.56% | 14.03 | 14.57 | 167724 | 23948.43 | 0.48% |
| 2024-03-14 | 14.27 | 14.36 | 0.24 | 1.70% | 14.15 | 14.41 | 172940 | 24735.40 | 0.50% |
| 2024-03-13 | 14.15 | 14.12 | -0.05 | -0.35% | 14.06 | 14.33 | 103569 | 14670.59 | 0.30% |
| 2024-03-12 | 14.61 | 14.17 | -0.54 | -3.67% | 14.17 | 14.68 | 247277 | 35435.91 | 0.71% |
| 2024-03-11 | 14.60 | 14.71 | 0.11 | 0.75% | 14.38 | 14.72 | 196468 | 28654.01 | 0.57% |
| 2024-03-08 | 14.54 | 14.60 | 0.06 | 0.41% | 14.32 | 14.86 | 287519 | 42080.15 | 0.83% |
| 2024-03-07 | 14.22 | 14.54 | 0.29 | 2.04% | 14.16 | 14.75 | 349129 | 50650.66 | 1.00% |
| 2024-03-06 | 14.12 | 14.25 | 0.14 | 0.99% | 14.12 | 14.66 | 370012 | 53360.98 | 1.06% |
| 2024-03-05 | 14.20 | 14.11 | -0.05 | -0.35% | 13.74 | 14.25 | 280579 | 39255.21 | 0.81% |
| 2024-03-04 | 13.41 | 14.16 | 0.64 | 4.73% | 13.41 | 14.20 | 395441 | 55149.39 | 1.14% |
| 2024-03-01 | 13.78 | 13.52 | -0.26 | -1.89% | 13.29 | 13.80 | 324300 | 43737.46 | 0.93% |
| 2024-02-29 | 13.14 | 13.78 | 0.47 | 3.53% | 13.14 | 13.78 | 277452 | 37556.32 | 0.80% |
| 2024-02-28 | 13.56 | 13.31 | -0.36 | -2.63% | 13.25 | 13.64 | 188626 | 25396.31 | 0.54% |
| 2024-02-27 | 13.54 | 13.67 | 0.03 | 0.22% | 13.35 | 13.67 | 188281 | 25477.63 | 0.54% |
| 2024-02-26 | 13.73 | 13.64 | -0.07 | -0.51% | 13.48 | 13.80 | 169103 | 23108.81 | 0.49% |
| 2024-02-23 | 14.03 | 13.71 | -0.43 | -3.04% | 13.66 | 14.12 | 257846 | 35608.24 | 0.74% |
| 2024-02-22 | 13.90 | 14.14 | 0.14 | 1.00% | 13.84 | 14.15 | 192041 | 26931.82 | 0.55% |
| 2024-02-21 | 13.87 | 14.00 | -0.12 | -0.85% | 13.85 | 14.37 | 246524 | 34935.63 | 0.71% |
| 2024-02-20 | 13.94 | 14.12 | 0.08 | 0.57% | 13.83 | 14.33 | 275269 | 38811.14 | 0.79% |
| 2024-02-19 | 13.41 | 14.04 | 1.00 | 7.67% | 13.41 | 14.04 | 292654 | 40350.50 | 0.84% |
| 2024-02-08 | 12.91 | 13.04 | 0.14 | 1.09% | 12.70 | 13.11 | 172556 | 22310.97 | 0.50% |
| 2024-02-07 | 12.43 | 12.90 | 0.47 | 3.78% | 12.35 | 12.90 | 219864 | 27825.85 | 0.63% |
| 2024-02-06 | 12.18 | 12.43 | 0.27 | 2.22% | 11.80 | 12.56 | 269426 | 33045.33 | 0.78% |
| 2024-02-05 | 12.45 | 12.16 | -0.58 | -4.55% | 12.00 | 12.62 | 246185 | 30136.40 | 0.71% |
| 2024-02-02 | 12.70 | 12.74 | -0.19 | -1.47% | 12.18 | 12.83 | 361325 | 44783.32 | 1.04% |
| 2024-02-01 | 13.05 | 12.93 | -0.25 | -1.90% | 12.80 | 13.16 | 174945 | 22680.16 | 0.50% |
| 2024-01-31 | 13.34 | 13.18 | -0.25 | -1.86% | 13.13 | 13.55 | 144880 | 19345.82 | 0.42% |
| 2024-01-30 | 13.59 | 13.43 | -0.31 | -2.26% | 13.38 | 13.90 | 152254 | 20708.62 | 0.44% |