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 | 16.35 | 16.07 | -0.21 | -1.29% | 16.05 | 16.41 | 82875 | 13440.91 | 1.02% |
| 2024-05-07 | 16.40 | 16.28 | -0.10 | -0.61% | 16.23 | 16.56 | 143728 | 23555.51 | 1.77% |
| 2024-05-06 | 16.15 | 16.38 | 0.50 | 3.15% | 15.92 | 16.44 | 224457 | 36404.31 | 2.76% |
| 2024-04-30 | 15.70 | 15.88 | 0.63 | 4.13% | 15.69 | 16.16 | 237683 | 37850.80 | 2.92% |
| 2024-04-29 | 14.83 | 15.25 | 0.38 | 2.56% | 14.60 | 15.28 | 133882 | 20053.49 | 1.65% |
| 2024-04-26 | 14.90 | 14.87 | 0.05 | 0.34% | 14.82 | 15.15 | 117511 | 17592.67 | 1.45% |
| 2024-04-25 | 15.71 | 15.42 | -0.37 | -2.34% | 15.30 | 15.73 | 95298 | 14671.85 | 1.17% |
| 2024-04-24 | 15.65 | 15.79 | 0.19 | 1.22% | 15.49 | 15.80 | 60551 | 9495.35 | 0.74% |
| 2024-04-23 | 16.01 | 15.60 | -0.40 | -2.50% | 15.40 | 16.17 | 108097 | 16890.08 | 1.33% |
| 2024-04-22 | 16.28 | 16.00 | -0.19 | -1.17% | 15.98 | 16.39 | 84035 | 13574.46 | 1.03% |
| 2024-04-19 | 16.34 | 16.19 | -0.25 | -1.52% | 16.03 | 16.54 | 125942 | 20449.27 | 1.55% |
| 2024-04-18 | 16.32 | 16.44 | -0.02 | -0.12% | 16.27 | 16.65 | 145366 | 23972.07 | 1.79% |
| 2024-04-17 | 15.89 | 16.46 | 0.61 | 3.85% | 15.76 | 16.50 | 152422 | 24597.20 | 1.87% |
| 2024-04-16 | 16.29 | 15.85 | -0.48 | -2.94% | 15.71 | 16.67 | 139487 | 22542.25 | 1.72% |
| 2024-04-15 | 16.07 | 16.33 | 0.40 | 2.51% | 15.98 | 16.71 | 192018 | 31447.65 | 2.36% |
| 2024-04-12 | 16.06 | 15.93 | -0.16 | -0.99% | 15.85 | 16.28 | 124520 | 20020.73 | 1.53% |
| 2024-04-11 | 15.02 | 16.09 | 1.01 | 6.70% | 14.95 | 16.48 | 301845 | 48273.03 | 3.71% |
| 2024-04-10 | 15.22 | 15.08 | -0.21 | -1.37% | 14.95 | 15.49 | 74220 | 11249.86 | 0.91% |
| 2024-04-09 | 15.22 | 15.29 | -0.08 | -0.52% | 15.03 | 15.44 | 82649 | 12564.76 | 1.02% |
| 2024-04-08 | 15.10 | 15.37 | 0.20 | 1.32% | 15.06 | 15.50 | 82749 | 12695.31 | 1.02% |
| 2024-04-03 | 15.41 | 15.17 | -0.28 | -1.81% | 15.07 | 15.46 | 95214 | 14479.93 | 1.17% |
| 2024-04-02 | 15.41 | 15.45 | 0.04 | 0.26% | 15.26 | 15.51 | 79203 | 12183.43 | 0.97% |
| 2024-04-01 | 15.86 | 15.41 | -0.49 | -3.08% | 15.28 | 15.91 | 157945 | 24424.67 | 1.94% |
| 2024-03-29 | 15.25 | 15.90 | 0.62 | 4.06% | 15.11 | 16.02 | 123421 | 19159.82 | 1.52% |
| 2024-03-28 | 14.79 | 15.28 | 0.39 | 2.62% | 14.79 | 15.49 | 102344 | 15617.22 | 1.26% |
| 2024-03-27 | 15.22 | 14.89 | -0.45 | -2.93% | 14.86 | 15.32 | 71437 | 10786.08 | 0.88% |
| 2024-03-26 | 15.40 | 15.34 | -0.07 | -0.45% | 15.10 | 15.48 | 78997 | 12071.10 | 0.97% |
| 2024-03-25 | 15.50 | 15.41 | -0.22 | -1.41% | 15.41 | 15.82 | 83422 | 13019.50 | 1.03% |
| 2024-03-22 | 15.80 | 15.63 | -0.24 | -1.51% | 15.52 | 15.84 | 95379 | 14913.13 | 1.17% |
| 2024-03-21 | 15.87 | 15.87 | -0.04 | -0.25% | 15.68 | 16.05 | 139805 | 22136.58 | 1.72% |
| 2024-03-20 | 16.15 | 15.91 | -0.36 | -2.21% | 15.43 | 16.23 | 239438 | 37962.47 | 2.94% |
| 2024-03-19 | 16.76 | 16.27 | -0.60 | -3.56% | 16.24 | 16.80 | 108349 | 17779.07 | 1.33% |
| 2024-03-18 | 16.63 | 16.87 | 0.47 | 2.87% | 16.43 | 16.93 | 159975 | 26781.78 | 1.97% |
| 2024-03-15 | 16.50 | 16.40 | 0.05 | 0.31% | 16.19 | 16.50 | 96077 | 15689.68 | 1.18% |
| 2024-03-14 | 16.40 | 16.35 | 0.08 | 0.49% | 16.20 | 16.57 | 100633 | 16508.85 | 1.24% |
| 2024-03-13 | 16.23 | 16.27 | 0.02 | 0.12% | 16.20 | 16.50 | 78705 | 12844.34 | 0.97% |
| 2024-03-12 | 16.59 | 16.25 | -0.42 | -2.52% | 16.14 | 16.70 | 124334 | 20309.14 | 1.53% |
| 2024-03-11 | 16.80 | 16.67 | 0.19 | 1.15% | 16.39 | 16.93 | 116426 | 19354.73 | 1.43% |
| 2024-03-08 | 16.40 | 16.48 | 0.02 | 0.12% | 16.13 | 16.62 | 156140 | 25512.20 | 1.92% |
| 2024-03-07 | 16.68 | 16.46 | -0.09 | -0.54% | 16.17 | 16.68 | 156296 | 25680.30 | 1.92% |
| 2024-03-06 | 15.97 | 16.55 | 0.57 | 3.57% | 15.85 | 16.68 | 152566 | 24958.75 | 1.88% |
| 2024-03-05 | 15.49 | 15.98 | 0.49 | 3.16% | 15.45 | 16.35 | 234253 | 37339.83 | 2.88% |
| 2024-03-04 | 15.08 | 15.49 | 0.70 | 4.73% | 15.08 | 15.58 | 158577 | 24410.49 | 1.95% |
| 2024-03-01 | 14.52 | 14.79 | 0.30 | 2.07% | 14.42 | 14.95 | 131482 | 19318.70 | 1.62% |
| 2024-02-29 | 14.20 | 14.49 | 0.24 | 1.68% | 14.02 | 14.60 | 121032 | 17435.56 | 1.49% |
| 2024-02-28 | 14.57 | 14.25 | -0.35 | -2.40% | 14.24 | 14.71 | 81896 | 11836.95 | 1.01% |
| 2024-02-27 | 14.29 | 14.60 | 0.23 | 1.60% | 14.23 | 14.60 | 59386 | 8575.04 | 0.73% |
| 2024-02-26 | 14.26 | 14.37 | 0.10 | 0.70% | 14.20 | 14.52 | 54869 | 7876.39 | 0.67% |
| 2024-02-23 | 14.13 | 14.27 | 0.09 | 0.63% | 14.03 | 14.31 | 58972 | 8368.81 | 0.73% |
| 2024-02-22 | 13.94 | 14.18 | 0.16 | 1.14% | 13.92 | 14.20 | 64720 | 9107.44 | 0.80% |
| 2024-02-21 | 14.07 | 14.02 | -0.09 | -0.64% | 13.93 | 14.34 | 69844 | 9895.71 | 0.86% |
| 2024-02-20 | 13.83 | 14.11 | 0.13 | 0.93% | 13.83 | 14.15 | 54521 | 7650.95 | 0.67% |
| 2024-02-19 | 14.01 | 13.98 | 0.07 | 0.50% | 13.89 | 14.26 | 86480 | 12139.89 | 1.06% |
| 2024-02-08 | 14.19 | 13.91 | -0.16 | -1.14% | 13.77 | 14.54 | 131873 | 18715.00 | 1.62% |
| 2024-02-07 | 13.40 | 14.07 | 0.63 | 4.69% | 13.30 | 14.20 | 151049 | 21094.53 | 1.86% |
| 2024-02-06 | 12.21 | 13.44 | 0.67 | 5.25% | 12.16 | 13.72 | 162159 | 21296.64 | 1.99% |
| 2024-02-05 | 13.02 | 12.77 | -0.43 | -3.26% | 11.88 | 13.10 | 183392 | 22632.30 | 2.26% |
| 2024-02-02 | 13.56 | 13.20 | -0.33 | -2.44% | 12.90 | 13.59 | 90160 | 11946.66 | 1.11% |
| 2024-02-01 | 13.51 | 13.53 | -0.11 | -0.81% | 13.39 | 13.80 | 66947 | 9098.81 | 0.82% |
| 2024-01-31 | 13.82 | 13.64 | -0.24 | -1.73% | 13.50 | 14.05 | 66783 | 9180.68 | 0.82% |
| 2024-01-30 | 14.05 | 13.88 | -0.30 | -2.12% | 13.86 | 14.33 | 69912 | 9859.68 | 0.86% |
| 2024-01-29 | 14.01 | 14.18 | 0.07 | 0.50% | 14.01 | 14.28 | 85453 | 12095.56 | 1.05% |