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 | 15.75 | 15.51 | -0.31 | -1.96% | 15.50 | 15.98 | 124228 | 19481.86 | 1.89% |
| 2024-05-07 | 15.90 | 15.82 | -0.16 | -1.00% | 15.64 | 15.97 | 138700 | 21879.85 | 2.11% |
| 2024-05-06 | 15.45 | 15.98 | 0.62 | 4.04% | 15.45 | 16.17 | 237429 | 37837.89 | 3.61% |
| 2024-04-30 | 15.70 | 15.36 | -0.34 | -2.17% | 15.33 | 15.78 | 119790 | 18581.96 | 1.82% |
| 2024-04-29 | 15.16 | 15.70 | 0.53 | 3.49% | 15.15 | 15.88 | 161357 | 25229.07 | 2.45% |
| 2024-04-26 | 14.92 | 15.17 | 0.27 | 1.81% | 14.88 | 15.20 | 96808 | 14594.27 | 1.47% |
| 2024-04-25 | 14.88 | 14.90 | 0.01 | 0.07% | 14.80 | 15.00 | 64141 | 9562.80 | 0.98% |
| 2024-04-24 | 14.73 | 14.89 | 0.11 | 0.74% | 14.58 | 14.92 | 73072 | 10797.71 | 1.11% |
| 2024-04-23 | 14.85 | 14.78 | -0.18 | -1.20% | 14.74 | 15.03 | 87809 | 13052.80 | 1.33% |
| 2024-04-22 | 14.36 | 14.96 | 0.47 | 3.24% | 14.29 | 15.05 | 134833 | 20056.99 | 2.05% |
| 2024-04-19 | 14.84 | 14.49 | -0.50 | -3.34% | 14.45 | 14.86 | 117902 | 17223.15 | 1.79% |
| 2024-04-18 | 15.20 | 14.99 | -0.34 | -2.22% | 14.86 | 15.24 | 136816 | 20580.49 | 2.08% |
| 2024-04-17 | 14.99 | 15.33 | 0.22 | 1.46% | 14.86 | 15.43 | 170792 | 25911.04 | 2.60% |
| 2024-04-16 | 15.29 | 15.11 | 0.41 | 2.79% | 14.98 | 15.97 | 263871 | 40857.03 | 4.01% |
| 2024-04-15 | 14.59 | 14.70 | 0.07 | 0.48% | 14.24 | 14.95 | 120994 | 17759.24 | 1.84% |
| 2024-04-12 | 14.99 | 14.63 | -0.30 | -2.01% | 14.56 | 15.09 | 79737 | 11775.70 | 1.21% |
| 2024-04-11 | 14.99 | 14.93 | -0.13 | -0.86% | 14.69 | 15.03 | 108752 | 16158.54 | 1.65% |
| 2024-04-10 | 15.44 | 15.06 | -0.45 | -2.90% | 14.84 | 15.55 | 119483 | 18023.11 | 1.82% |
| 2024-04-09 | 15.38 | 15.51 | 0.07 | 0.45% | 15.37 | 15.73 | 75545 | 11745.79 | 1.15% |
| 2024-04-08 | 16.26 | 15.44 | -0.91 | -5.57% | 15.43 | 16.27 | 161224 | 25310.80 | 2.45% |
| 2024-04-03 | 16.78 | 16.35 | -0.34 | -2.04% | 16.28 | 16.97 | 132036 | 21768.13 | 2.01% |
| 2024-04-02 | 17.00 | 16.69 | -0.31 | -1.82% | 16.60 | 17.00 | 129087 | 21585.17 | 1.96% |
| 2024-04-01 | 16.16 | 17.00 | 0.96 | 5.99% | 16.16 | 17.11 | 230263 | 38669.91 | 3.50% |
| 2024-03-29 | 16.06 | 16.04 | -0.02 | -0.12% | 15.77 | 16.26 | 108938 | 17413.60 | 1.66% |
| 2024-03-28 | 15.98 | 16.06 | 0.08 | 0.50% | 15.92 | 16.35 | 127250 | 20517.82 | 1.93% |
| 2024-03-27 | 16.68 | 15.98 | -0.86 | -5.11% | 15.92 | 16.80 | 159344 | 25979.46 | 2.42% |
| 2024-03-26 | 16.55 | 16.84 | 0.40 | 2.43% | 16.30 | 16.84 | 161438 | 26855.92 | 2.45% |
| 2024-03-25 | 16.68 | 16.44 | -0.38 | -2.26% | 16.39 | 16.86 | 131302 | 21785.18 | 2.00% |
| 2024-03-22 | 17.33 | 16.82 | -0.69 | -3.94% | 16.80 | 17.49 | 187814 | 31903.59 | 2.86% |
| 2024-03-21 | 17.49 | 17.51 | 0.02 | 0.11% | 17.16 | 17.63 | 169117 | 29486.55 | 2.57% |
| 2024-03-20 | 17.55 | 17.49 | -0.16 | -0.91% | 17.10 | 17.76 | 223135 | 38796.57 | 3.39% |
| 2024-03-19 | 17.65 | 17.65 | -0.13 | -0.73% | 17.50 | 18.14 | 241936 | 43105.86 | 3.68% |
| 2024-03-18 | 17.60 | 17.78 | -0.12 | -0.67% | 17.38 | 17.90 | 301257 | 53059.02 | 4.58% |
| 2024-03-15 | 16.91 | 17.90 | 0.86 | 5.05% | 16.91 | 18.22 | 421177 | 74857.34 | 6.40% |
| 2024-03-14 | 17.17 | 17.04 | -0.36 | -2.07% | 16.88 | 17.55 | 280654 | 48288.03 | 4.27% |
| 2024-03-13 | 17.23 | 17.40 | 0.26 | 1.52% | 17.00 | 17.61 | 462712 | 79835.37 | 7.03% |
| 2024-03-12 | 15.58 | 17.14 | 1.56 | 10.01% | 15.50 | 17.14 | 398356 | 66323.24 | 6.06% |
| 2024-03-11 | 14.79 | 15.58 | 0.94 | 6.42% | 14.76 | 15.64 | 247124 | 37860.69 | 3.76% |
| 2024-03-08 | 14.88 | 14.64 | -0.17 | -1.15% | 14.45 | 14.96 | 96516 | 14144.23 | 1.47% |
| 2024-03-07 | 15.09 | 14.81 | -0.17 | -1.13% | 14.80 | 15.18 | 102341 | 15338.53 | 1.56% |
| 2024-03-06 | 15.16 | 14.98 | -0.32 | -2.09% | 14.80 | 15.28 | 153922 | 23094.21 | 2.34% |
| 2024-03-05 | 15.23 | 15.30 | 0.00 | 0.00% | 15.09 | 15.51 | 136261 | 20880.86 | 2.07% |
| 2024-03-04 | 15.48 | 15.30 | -0.16 | -1.03% | 15.08 | 15.55 | 103356 | 15771.56 | 1.57% |
| 2024-03-01 | 15.30 | 15.46 | 0.10 | 0.65% | 15.14 | 15.49 | 126992 | 19469.63 | 1.93% |
| 2024-02-29 | 14.95 | 15.36 | 0.36 | 2.40% | 14.85 | 15.36 | 157206 | 23839.28 | 2.39% |
| 2024-02-28 | 15.80 | 15.00 | -0.73 | -4.64% | 14.98 | 16.10 | 234327 | 36614.92 | 3.56% |
| 2024-02-27 | 15.48 | 15.73 | 0.19 | 1.22% | 15.28 | 15.74 | 203433 | 31529.23 | 3.09% |
| 2024-02-26 | 15.69 | 15.54 | -0.26 | -1.65% | 15.43 | 15.94 | 201896 | 31551.37 | 3.07% |
| 2024-02-23 | 14.70 | 15.80 | 1.05 | 7.12% | 14.67 | 16.10 | 329071 | 51061.24 | 5.00% |
| 2024-02-22 | 14.57 | 14.75 | 0.17 | 1.17% | 14.42 | 15.00 | 205983 | 30276.06 | 3.13% |
| 2024-02-21 | 13.50 | 14.58 | 0.95 | 6.97% | 13.49 | 14.99 | 323771 | 46740.98 | 4.92% |
| 2024-02-20 | 13.67 | 13.63 | -0.16 | -1.16% | 13.44 | 13.74 | 108292 | 14679.30 | 1.65% |
| 2024-02-19 | 13.50 | 13.79 | 0.45 | 3.37% | 13.40 | 13.92 | 210567 | 28770.16 | 3.20% |
| 2024-02-08 | 13.21 | 13.34 | 0.23 | 1.75% | 12.44 | 13.40 | 254296 | 33006.57 | 3.87% |
| 2024-02-07 | 13.08 | 13.11 | 0.01 | 0.08% | 12.92 | 13.74 | 218411 | 29185.59 | 3.32% |
| 2024-02-06 | 12.20 | 13.10 | 0.61 | 4.88% | 11.78 | 13.37 | 233042 | 29417.85 | 3.54% |
| 2024-02-05 | 13.55 | 12.49 | -1.33 | -9.62% | 12.44 | 13.77 | 186706 | 23951.08 | 2.84% |
| 2024-02-02 | 14.45 | 13.82 | -0.65 | -4.49% | 13.31 | 14.75 | 168089 | 23662.96 | 2.56% |
| 2024-02-01 | 14.40 | 14.47 | -0.10 | -0.69% | 14.37 | 15.18 | 132378 | 19514.66 | 2.01% |
| 2024-01-31 | 15.00 | 14.57 | -0.98 | -6.30% | 14.53 | 15.47 | 149855 | 22343.44 | 2.28% |
| 2024-01-30 | 16.05 | 15.55 | -0.65 | -4.01% | 15.49 | 16.08 | 104654 | 16529.40 | 1.59% |