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 | 15.88 | 15.90 | -0.10 | -0.63% | 15.86 | 16.08 | 23311 | 3719.81 | 3.31% |
| 2024-05-07 | 16.12 | 16.00 | -0.19 | -1.17% | 15.82 | 16.13 | 31073 | 4947.39 | 4.41% |
| 2024-05-06 | 15.78 | 16.19 | 0.49 | 3.12% | 15.70 | 16.20 | 40482 | 6458.64 | 5.74% |
| 2024-04-30 | 15.67 | 15.70 | -0.01 | -0.06% | 15.65 | 15.96 | 28318 | 4471.22 | 4.02% |
| 2024-04-29 | 15.59 | 15.71 | 0.07 | 0.45% | 15.30 | 15.78 | 39447 | 6170.24 | 5.60% |
| 2024-04-26 | 16.10 | 15.64 | -1.01 | -6.07% | 15.52 | 16.29 | 81874 | 12943.30 | 11.62% |
| 2024-04-25 | 16.65 | 16.65 | -1.85 | -10.00% | 16.65 | 16.99 | 42989 | 7159.21 | 6.10% |
| 2024-04-24 | 18.45 | 18.50 | -0.02 | -0.11% | 18.15 | 18.62 | 33417 | 6159.56 | 4.74% |
| 2024-04-23 | 18.30 | 18.52 | -0.16 | -0.86% | 18.00 | 18.59 | 37960 | 6960.78 | 5.39% |
| 2024-04-22 | 18.28 | 18.68 | 0.11 | 0.59% | 18.28 | 19.18 | 51528 | 9679.78 | 7.31% |
| 2024-04-19 | 18.21 | 18.57 | 0.19 | 1.03% | 17.86 | 18.69 | 51347 | 9387.39 | 7.29% |
| 2024-04-18 | 17.80 | 18.38 | 0.49 | 2.74% | 17.69 | 18.98 | 74363 | 13786.30 | 10.55% |
| 2024-04-17 | 16.88 | 17.89 | 1.29 | 7.77% | 16.84 | 17.90 | 41730 | 7277.82 | 5.92% |
| 2024-04-16 | 17.79 | 16.60 | -1.11 | -6.27% | 16.43 | 17.88 | 37509 | 6344.38 | 5.32% |
| 2024-04-15 | 17.81 | 17.71 | -0.56 | -3.07% | 17.33 | 18.40 | 44435 | 7964.16 | 6.31% |
| 2024-04-12 | 17.65 | 18.27 | 0.69 | 3.92% | 17.65 | 18.79 | 59721 | 10942.01 | 8.48% |
| 2024-04-11 | 17.41 | 17.58 | 0.01 | 0.06% | 17.39 | 17.71 | 16067 | 2822.32 | 2.28% |
| 2024-04-10 | 18.21 | 17.57 | -0.58 | -3.20% | 17.49 | 18.21 | 24300 | 4315.47 | 3.45% |
| 2024-04-09 | 17.95 | 18.15 | 0.22 | 1.23% | 17.82 | 18.46 | 19178 | 3483.76 | 2.72% |
| 2024-04-08 | 18.65 | 17.93 | -0.73 | -3.91% | 17.85 | 18.65 | 34265 | 6191.25 | 4.86% |
| 2024-04-03 | 18.25 | 18.66 | 0.41 | 2.25% | 18.12 | 18.77 | 41108 | 7612.60 | 5.83% |
| 2024-04-02 | 18.00 | 18.25 | 0.26 | 1.45% | 17.83 | 18.29 | 22671 | 4102.26 | 3.22% |
| 2024-04-01 | 17.40 | 17.99 | 0.55 | 3.15% | 17.40 | 18.04 | 30529 | 5433.30 | 4.33% |
| 2024-03-29 | 17.43 | 17.44 | 0.10 | 0.58% | 17.25 | 17.46 | 16035 | 2783.65 | 2.28% |
| 2024-03-28 | 17.05 | 17.34 | 0.18 | 1.05% | 17.00 | 17.55 | 19433 | 3373.92 | 2.76% |
| 2024-03-27 | 17.89 | 17.16 | -0.28 | -1.61% | 17.15 | 17.90 | 28798 | 5069.20 | 4.09% |
| 2024-03-26 | 17.15 | 17.44 | 0.22 | 1.28% | 16.85 | 17.49 | 22054 | 3780.03 | 3.13% |
| 2024-03-25 | 17.36 | 17.22 | -0.38 | -2.16% | 17.22 | 17.94 | 33074 | 5815.27 | 4.69% |
| 2024-03-22 | 17.01 | 17.60 | 0.55 | 3.23% | 16.78 | 18.17 | 47228 | 8248.61 | 6.70% |
| 2024-03-21 | 17.29 | 17.05 | -0.22 | -1.27% | 16.98 | 17.29 | 17346 | 2963.00 | 2.46% |
| 2024-03-20 | 17.43 | 17.27 | -0.10 | -0.58% | 17.13 | 17.43 | 15997 | 2756.41 | 2.27% |
| 2024-03-19 | 17.48 | 17.37 | -0.23 | -1.31% | 17.31 | 17.66 | 16373 | 2860.91 | 2.32% |
| 2024-03-18 | 17.61 | 17.60 | 0.07 | 0.40% | 17.40 | 17.67 | 17450 | 3053.09 | 2.48% |
| 2024-03-15 | 17.50 | 17.53 | 0.05 | 0.29% | 17.23 | 17.70 | 13270 | 2316.64 | 1.88% |
| 2024-03-14 | 17.35 | 17.48 | 0.13 | 0.75% | 17.08 | 17.57 | 18415 | 3196.97 | 2.61% |
| 2024-03-13 | 17.32 | 17.35 | 0.06 | 0.35% | 17.12 | 17.58 | 17703 | 3059.83 | 2.51% |
| 2024-03-12 | 17.12 | 17.29 | 0.23 | 1.35% | 16.93 | 17.30 | 19361 | 3320.08 | 2.75% |
| 2024-03-11 | 17.10 | 17.06 | 0.06 | 0.35% | 16.81 | 17.10 | 16685 | 2837.37 | 2.37% |
| 2024-03-08 | 16.75 | 17.00 | 0.09 | 0.53% | 16.71 | 17.20 | 18503 | 3132.12 | 2.63% |
| 2024-03-07 | 16.83 | 16.91 | 0.19 | 1.14% | 16.73 | 17.48 | 34128 | 5853.83 | 4.84% |
| 2024-03-06 | 16.78 | 16.72 | -0.05 | -0.30% | 16.45 | 16.91 | 15184 | 2538.24 | 2.15% |
| 2024-03-05 | 16.85 | 16.77 | -0.20 | -1.18% | 16.70 | 17.07 | 22535 | 3807.92 | 3.20% |
| 2024-03-04 | 16.47 | 16.97 | 0.58 | 3.54% | 16.39 | 17.00 | 34797 | 5837.78 | 4.94% |
| 2024-03-01 | 16.11 | 16.39 | 0.22 | 1.36% | 16.10 | 16.49 | 24858 | 4061.18 | 3.53% |
| 2024-02-29 | 15.58 | 16.17 | 0.37 | 2.34% | 15.49 | 16.29 | 21666 | 3474.08 | 3.07% |
| 2024-02-28 | 17.02 | 15.80 | -1.24 | -7.28% | 15.62 | 17.05 | 45908 | 7565.75 | 6.52% |
| 2024-02-27 | 17.00 | 17.04 | -0.14 | -0.81% | 16.66 | 17.15 | 40594 | 6871.99 | 5.76% |
| 2024-02-26 | 15.90 | 17.18 | 1.34 | 8.46% | 15.82 | 17.41 | 60603 | 10005.64 | 8.60% |
| 2024-02-23 | 15.88 | 15.84 | -0.03 | -0.19% | 15.45 | 15.94 | 26124 | 4100.59 | 3.71% |
| 2024-02-22 | 15.71 | 15.87 | 0.08 | 0.51% | 15.57 | 15.99 | 20974 | 3297.87 | 2.98% |
| 2024-02-21 | 15.48 | 15.79 | 0.16 | 1.02% | 15.33 | 16.27 | 22602 | 3588.86 | 3.21% |
| 2024-02-20 | 15.53 | 15.63 | 0.04 | 0.26% | 15.22 | 15.66 | 13887 | 2148.81 | 1.97% |
| 2024-02-19 | 15.45 | 15.59 | 0.14 | 0.91% | 15.18 | 15.99 | 22951 | 3588.28 | 3.26% |
| 2024-02-08 | 14.27 | 15.45 | 1.04 | 7.22% | 14.27 | 15.66 | 31068 | 4696.31 | 4.41% |
| 2024-02-07 | 14.42 | 14.41 | 0.01 | 0.07% | 13.91 | 14.45 | 26687 | 3789.94 | 3.79% |
| 2024-02-06 | 13.94 | 14.40 | 0.40 | 2.86% | 12.80 | 14.81 | 31012 | 4286.21 | 4.40% |
| 2024-02-05 | 15.23 | 14.00 | -1.55 | -9.97% | 14.00 | 15.42 | 30517 | 4372.95 | 4.33% |
| 2024-02-02 | 15.77 | 15.55 | -0.20 | -1.27% | 14.63 | 16.19 | 33683 | 5190.25 | 4.78% |
| 2024-02-01 | 15.26 | 15.75 | 0.20 | 1.29% | 15.00 | 16.10 | 25448 | 3973.73 | 3.61% |
| 2024-01-31 | 16.40 | 15.55 | -0.85 | -5.18% | 15.10 | 16.40 | 40184 | 6271.46 | 5.70% |
| 2024-01-30 | 17.12 | 16.40 | -0.97 | -5.58% | 16.20 | 17.59 | 33888 | 5630.72 | 4.81% |