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 | 15.00 | 15.02 | 0.26 | 1.76% | 14.83 | 15.14 | 499446 | 75023.84 | 2.52% |
| 2024-05-07 | 14.49 | 14.76 | 0.26 | 1.79% | 14.46 | 14.84 | 314579 | 46193.00 | 1.59% |
| 2024-05-06 | 14.38 | 14.50 | 0.19 | 1.33% | 14.27 | 14.53 | 301470 | 43477.05 | 1.52% |
| 2024-04-30 | 14.43 | 14.31 | -0.18 | -1.24% | 14.30 | 14.53 | 250083 | 35978.50 | 1.26% |
| 2024-04-29 | 14.02 | 14.49 | 0.30 | 2.11% | 14.00 | 14.50 | 322633 | 46118.38 | 1.63% |
| 2024-04-26 | 14.37 | 14.19 | -0.21 | -1.46% | 14.02 | 14.46 | 338693 | 47924.32 | 1.71% |
| 2024-04-25 | 14.25 | 14.40 | 0.16 | 1.12% | 14.19 | 14.44 | 256804 | 36788.14 | 1.30% |
| 2024-04-24 | 14.40 | 14.24 | -0.27 | -1.86% | 13.94 | 14.44 | 381720 | 54064.83 | 1.93% |
| 2024-04-23 | 14.70 | 14.51 | -0.59 | -3.91% | 14.37 | 14.74 | 410608 | 59645.02 | 2.07% |
| 2024-04-22 | 15.70 | 15.10 | -0.68 | -4.31% | 15.10 | 15.85 | 465772 | 71414.62 | 2.35% |
| 2024-04-19 | 15.77 | 15.78 | -0.19 | -1.19% | 15.68 | 16.03 | 339469 | 53688.01 | 1.71% |
| 2024-04-18 | 15.94 | 15.97 | 0.03 | 0.19% | 15.88 | 16.35 | 434176 | 69725.68 | 2.19% |
| 2024-04-17 | 15.71 | 15.94 | 0.10 | 0.63% | 15.51 | 15.95 | 352581 | 55575.36 | 1.78% |
| 2024-04-16 | 15.84 | 15.84 | 0.00 | 0.00% | 15.54 | 16.09 | 440885 | 69782.89 | 2.22% |
| 2024-04-15 | 15.43 | 15.84 | 0.38 | 2.46% | 15.40 | 15.95 | 472364 | 74470.08 | 2.38% |
| 2024-04-12 | 15.73 | 15.46 | -0.36 | -2.28% | 15.41 | 15.84 | 386141 | 60259.81 | 1.95% |
| 2024-04-11 | 15.46 | 15.82 | 0.28 | 1.80% | 15.25 | 16.00 | 459230 | 72089.44 | 2.32% |
| 2024-04-10 | 15.34 | 15.54 | 0.20 | 1.30% | 15.31 | 15.63 | 391190 | 60756.32 | 1.97% |
| 2024-04-09 | 15.25 | 15.34 | 0.05 | 0.33% | 15.18 | 15.40 | 247814 | 37855.56 | 1.25% |
| 2024-04-08 | 15.23 | 15.29 | -0.07 | -0.46% | 15.18 | 15.69 | 451157 | 69592.26 | 2.28% |
| 2024-04-03 | 15.07 | 15.36 | 0.29 | 1.92% | 14.96 | 15.43 | 482261 | 73368.85 | 2.43% |
| 2024-04-02 | 15.38 | 15.07 | -0.38 | -2.46% | 14.99 | 15.70 | 786515 | 120368.88 | 3.97% |
| 2024-04-01 | 15.55 | 15.45 | -1.71 | -9.97% | 15.44 | 15.84 | 1026305 | 159289.56 | 5.18% |
| 2024-03-29 | 16.74 | 17.16 | 0.38 | 2.26% | 16.66 | 17.20 | 309057 | 52337.53 | 1.56% |
| 2024-03-28 | 16.77 | 16.78 | 0.02 | 0.12% | 16.51 | 16.87 | 256462 | 42864.55 | 1.29% |
| 2024-03-27 | 16.80 | 16.76 | -0.03 | -0.18% | 16.75 | 17.07 | 245089 | 41471.91 | 1.24% |
| 2024-03-26 | 17.35 | 16.79 | -0.41 | -2.38% | 16.69 | 17.39 | 456493 | 77138.53 | 2.30% |
| 2024-03-25 | 17.16 | 17.20 | -0.12 | -0.69% | 17.05 | 17.71 | 362556 | 63199.99 | 1.83% |
| 2024-03-22 | 17.21 | 17.32 | 0.13 | 0.76% | 17.17 | 17.51 | 360047 | 62552.41 | 1.82% |
| 2024-03-21 | 17.40 | 17.19 | -0.28 | -1.60% | 17.14 | 17.48 | 329381 | 56787.97 | 1.66% |
| 2024-03-20 | 17.23 | 17.47 | 0.20 | 1.16% | 17.12 | 17.54 | 429459 | 74550.80 | 2.17% |
| 2024-03-19 | 16.80 | 17.27 | 0.45 | 2.68% | 16.78 | 17.70 | 612260 | 106156.02 | 3.09% |
| 2024-03-18 | 17.00 | 16.82 | -0.28 | -1.64% | 16.72 | 17.01 | 381127 | 64170.39 | 1.92% |
| 2024-03-15 | 17.49 | 17.10 | -0.40 | -2.29% | 16.97 | 17.50 | 435089 | 74392.47 | 2.19% |
| 2024-03-14 | 17.45 | 17.50 | -0.02 | -0.11% | 17.31 | 17.63 | 315545 | 55158.61 | 1.59% |
| 2024-03-13 | 17.71 | 17.52 | -0.20 | -1.13% | 17.27 | 17.71 | 317252 | 55381.74 | 1.60% |
| 2024-03-12 | 18.44 | 17.72 | -0.87 | -4.68% | 17.66 | 18.49 | 490236 | 87770.69 | 2.47% |
| 2024-03-11 | 19.00 | 18.59 | -0.53 | -2.77% | 18.32 | 19.08 | 289792 | 53837.67 | 1.46% |
| 2024-03-08 | 19.19 | 19.12 | -0.11 | -0.57% | 18.80 | 19.29 | 250111 | 47589.65 | 1.26% |
| 2024-03-07 | 19.19 | 19.23 | 0.06 | 0.31% | 19.14 | 19.56 | 266897 | 51677.74 | 1.35% |
| 2024-03-06 | 19.15 | 19.17 | -0.03 | -0.16% | 19.01 | 19.60 | 287249 | 55498.60 | 1.45% |
| 2024-03-05 | 19.10 | 19.20 | 0.03 | 0.16% | 18.94 | 19.44 | 272372 | 52204.11 | 1.37% |
| 2024-03-04 | 18.74 | 19.17 | 0.23 | 1.21% | 18.70 | 19.20 | 428468 | 81306.71 | 2.16% |
| 2024-03-01 | 18.26 | 18.94 | 0.55 | 2.99% | 18.23 | 19.10 | 528185 | 99289.09 | 2.66% |
| 2024-02-29 | 18.26 | 18.39 | 0.03 | 0.16% | 18.12 | 18.39 | 410620 | 74972.45 | 2.07% |
| 2024-02-28 | 18.61 | 18.36 | -0.38 | -2.03% | 18.23 | 18.92 | 444285 | 82009.95 | 2.24% |
| 2024-02-27 | 18.88 | 18.74 | -0.27 | -1.42% | 18.58 | 19.25 | 417511 | 78435.80 | 2.11% |
| 2024-02-26 | 19.56 | 19.01 | -0.67 | -3.40% | 18.78 | 19.69 | 413084 | 79114.00 | 2.08% |
| 2024-02-23 | 20.22 | 19.68 | -0.60 | -2.96% | 19.46 | 20.29 | 284804 | 56193.81 | 1.44% |
| 2024-02-22 | 19.51 | 20.28 | 0.72 | 3.68% | 19.43 | 20.33 | 299046 | 59904.05 | 1.51% |
| 2024-02-21 | 20.01 | 19.56 | -0.55 | -2.73% | 19.54 | 20.20 | 270154 | 53632.96 | 1.36% |
| 2024-02-20 | 18.71 | 20.11 | 1.22 | 6.46% | 18.60 | 20.18 | 483251 | 95466.21 | 2.44% |
| 2024-02-19 | 17.88 | 18.89 | 1.06 | 5.95% | 17.52 | 18.89 | 390071 | 71609.12 | 1.97% |
| 2024-02-08 | 17.66 | 17.83 | 0.12 | 0.68% | 17.61 | 18.22 | 270521 | 48722.28 | 1.36% |
| 2024-02-07 | 16.93 | 17.71 | 0.65 | 3.81% | 16.87 | 17.75 | 306862 | 53462.80 | 1.55% |
| 2024-02-06 | 16.69 | 17.06 | 0.27 | 1.61% | 16.55 | 17.19 | 233148 | 39305.68 | 1.18% |
| 2024-02-05 | 16.49 | 16.79 | 0.29 | 1.76% | 16.13 | 16.94 | 236482 | 39148.73 | 1.19% |
| 2024-02-02 | 16.73 | 16.50 | -0.20 | -1.20% | 16.14 | 16.82 | 230574 | 38215.03 | 1.16% |
| 2024-02-01 | 16.80 | 16.70 | -0.18 | -1.07% | 16.70 | 17.15 | 166720 | 28113.08 | 0.84% |
| 2024-01-31 | 16.75 | 16.88 | 0.04 | 0.24% | 16.70 | 17.16 | 182680 | 31001.59 | 0.92% |
| 2024-01-30 | 17.01 | 16.84 | -0.10 | -0.59% | 16.55 | 17.08 | 200573 | 33817.09 | 1.01% |