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 | 15.89 | 16.30 | 0.24 | 1.49% | 15.81 | 16.45 | 235728 | 38190.79 | 8.61% |
| 2024-05-07 | 15.14 | 16.06 | 0.89 | 5.87% | 15.02 | 16.66 | 251152 | 39841.46 | 9.17% |
| 2024-05-06 | 14.89 | 15.17 | 0.39 | 2.64% | 14.85 | 15.18 | 126398 | 19003.06 | 4.62% |
| 2024-04-30 | 15.61 | 14.78 | -1.10 | -6.93% | 14.73 | 15.78 | 200802 | 30326.45 | 7.33% |
| 2024-04-29 | 15.18 | 15.88 | 0.63 | 4.13% | 15.16 | 15.91 | 152441 | 23885.99 | 5.57% |
| 2024-04-26 | 15.20 | 15.25 | 0.15 | 0.99% | 14.84 | 15.33 | 124368 | 18862.43 | 4.54% |
| 2024-04-25 | 15.00 | 15.10 | 0.20 | 1.34% | 14.85 | 15.35 | 110328 | 16699.06 | 4.03% |
| 2024-04-24 | 14.84 | 14.90 | 0.06 | 0.40% | 14.67 | 14.93 | 81212 | 12040.06 | 2.97% |
| 2024-04-23 | 15.17 | 14.84 | -0.30 | -1.98% | 14.84 | 15.36 | 90369 | 13567.58 | 3.30% |
| 2024-04-22 | 15.10 | 15.14 | 0.11 | 0.73% | 14.75 | 15.62 | 117373 | 17892.77 | 4.29% |
| 2024-04-19 | 15.55 | 15.03 | -0.66 | -4.21% | 14.90 | 15.67 | 143800 | 21767.67 | 5.25% |
| 2024-04-18 | 15.96 | 15.69 | -0.46 | -2.85% | 15.53 | 16.09 | 125839 | 19929.76 | 4.60% |
| 2024-04-17 | 15.46 | 16.15 | 0.47 | 3.00% | 15.46 | 16.34 | 135743 | 21869.12 | 4.96% |
| 2024-04-16 | 16.91 | 15.68 | -1.74 | -9.99% | 15.68 | 17.08 | 187223 | 29910.59 | 6.84% |
| 2024-04-15 | 16.86 | 17.42 | 0.32 | 1.87% | 16.52 | 17.51 | 197797 | 33954.57 | 7.22% |
| 2024-04-12 | 17.78 | 17.10 | -0.32 | -1.84% | 17.00 | 17.83 | 296383 | 51839.35 | 10.82% |
| 2024-04-11 | 16.19 | 17.42 | 1.15 | 7.07% | 15.76 | 17.70 | 297567 | 50445.86 | 10.87% |
| 2024-04-10 | 16.13 | 16.27 | 0.14 | 0.87% | 15.84 | 16.53 | 152203 | 24618.00 | 5.56% |
| 2024-04-09 | 15.71 | 16.13 | 0.51 | 3.27% | 15.71 | 16.16 | 106883 | 17177.39 | 3.90% |
| 2024-04-08 | 16.20 | 15.62 | -0.59 | -3.64% | 15.60 | 16.20 | 102422 | 16248.93 | 3.74% |
| 2024-04-03 | 16.79 | 16.21 | -0.52 | -3.11% | 16.08 | 16.79 | 102205 | 16658.92 | 3.73% |
| 2024-04-02 | 17.19 | 16.73 | -0.47 | -2.73% | 16.58 | 17.19 | 123342 | 20748.91 | 4.50% |
| 2024-04-01 | 16.80 | 17.20 | 0.36 | 2.14% | 16.71 | 17.27 | 143460 | 24504.77 | 5.24% |
| 2024-03-29 | 16.45 | 16.84 | 0.37 | 2.25% | 16.43 | 17.26 | 170658 | 28829.35 | 6.23% |
| 2024-03-28 | 16.18 | 16.47 | 0.28 | 1.73% | 16.18 | 16.65 | 138589 | 22818.74 | 5.06% |
| 2024-03-27 | 17.23 | 16.19 | -1.24 | -7.11% | 16.17 | 17.24 | 181218 | 30266.49 | 6.62% |
| 2024-03-26 | 17.64 | 17.43 | -0.37 | -2.08% | 16.96 | 17.82 | 194010 | 33655.44 | 7.09% |
| 2024-03-25 | 17.75 | 17.80 | -0.13 | -0.73% | 17.62 | 18.37 | 176559 | 31693.35 | 6.45% |
| 2024-03-22 | 18.92 | 17.93 | -0.98 | -5.18% | 17.93 | 19.06 | 218463 | 39985.93 | 7.98% |
| 2024-03-21 | 19.14 | 18.91 | -0.39 | -2.02% | 18.76 | 19.25 | 192371 | 36489.23 | 7.03% |
| 2024-03-20 | 19.10 | 19.30 | 0.07 | 0.36% | 18.90 | 19.62 | 182624 | 35270.38 | 6.67% |
| 2024-03-19 | 19.50 | 19.23 | -0.43 | -2.19% | 19.19 | 19.79 | 246111 | 47853.07 | 8.99% |
| 2024-03-18 | 19.50 | 19.66 | 0.38 | 1.97% | 19.10 | 19.77 | 295098 | 57410.03 | 10.78% |
| 2024-03-15 | 19.14 | 19.28 | -0.04 | -0.21% | 18.73 | 19.37 | 236251 | 44983.35 | 8.63% |
| 2024-03-14 | 19.15 | 19.32 | -0.24 | -1.23% | 18.85 | 19.70 | 305756 | 58992.87 | 11.17% |
| 2024-03-13 | 19.97 | 19.56 | -0.44 | -2.20% | 19.31 | 20.45 | 428726 | 84320.37 | 15.66% |
| 2024-03-12 | 20.95 | 20.00 | -0.13 | -0.65% | 19.95 | 22.09 | 755132 | 158080.42 | 27.58% |
| 2024-03-11 | 18.75 | 20.13 | 1.83 | 10.00% | 18.61 | 20.13 | 541946 | 104934.89 | 19.79% |
| 2024-03-08 | 17.49 | 18.30 | 0.91 | 5.23% | 17.41 | 18.50 | 403382 | 73240.09 | 14.73% |
| 2024-03-07 | 18.20 | 17.39 | -0.81 | -4.45% | 17.33 | 18.48 | 359183 | 64165.84 | 13.12% |
| 2024-03-06 | 17.06 | 18.20 | 1.12 | 6.56% | 16.98 | 18.75 | 516275 | 93054.12 | 18.86% |
| 2024-03-05 | 17.78 | 17.08 | -0.73 | -4.10% | 16.90 | 17.78 | 297675 | 51220.30 | 10.87% |
| 2024-03-04 | 18.06 | 17.81 | -0.42 | -2.30% | 17.40 | 18.31 | 299364 | 53518.35 | 10.93% |
| 2024-03-01 | 18.40 | 18.23 | -0.28 | -1.51% | 17.52 | 18.50 | 393797 | 71221.96 | 14.38% |
| 2024-02-29 | 17.35 | 18.51 | 0.39 | 2.15% | 17.30 | 18.68 | 473440 | 85683.43 | 17.29% |
| 2024-02-28 | 18.70 | 18.12 | -0.37 | -2.00% | 17.99 | 20.34 | 689041 | 133986.94 | 25.17% |
| 2024-02-27 | 17.74 | 18.49 | 0.69 | 3.88% | 17.49 | 18.87 | 414207 | 74925.70 | 15.13% |
| 2024-02-26 | 17.70 | 17.80 | -0.28 | -1.55% | 17.59 | 18.43 | 382404 | 68590.62 | 13.97% |
| 2024-02-23 | 17.58 | 18.08 | 0.50 | 2.84% | 17.46 | 18.48 | 487095 | 87525.02 | 17.79% |
| 2024-02-22 | 16.67 | 17.58 | 0.32 | 1.85% | 16.67 | 17.77 | 442671 | 76819.87 | 16.17% |
| 2024-02-21 | 16.38 | 17.26 | 0.43 | 2.55% | 16.11 | 18.28 | 562978 | 96480.02 | 20.56% |
| 2024-02-20 | 15.30 | 16.83 | 1.53 | 10.00% | 14.80 | 16.83 | 451286 | 70956.83 | 16.48% |
| 2024-02-19 | 14.54 | 15.30 | 0.58 | 3.94% | 14.42 | 15.43 | 339463 | 51011.31 | 12.40% |
| 2024-02-08 | 13.80 | 14.72 | 0.52 | 3.66% | 13.01 | 14.98 | 337094 | 47106.04 | 12.31% |
| 2024-02-07 | 14.67 | 14.20 | -0.55 | -3.73% | 14.20 | 15.68 | 333698 | 49409.14 | 12.19% |
| 2024-02-06 | 14.50 | 14.75 | -0.56 | -3.66% | 13.78 | 15.16 | 385891 | 55286.32 | 14.09% |
| 2024-02-05 | 16.81 | 15.31 | -1.70 | -9.99% | 15.31 | 16.86 | 262196 | 41186.47 | 9.58% |
| 2024-02-02 | 17.54 | 17.01 | -1.04 | -5.76% | 16.50 | 17.80 | 423744 | 72960.20 | 15.48% |
| 2024-02-01 | 17.91 | 18.05 | 0.14 | 0.78% | 17.81 | 18.69 | 396272 | 72516.27 | 14.47% |
| 2024-01-31 | 18.66 | 17.91 | -0.74 | -3.97% | 17.68 | 18.89 | 335097 | 61364.43 | 12.24% |
| 2024-01-30 | 18.60 | 18.65 | -0.62 | -3.22% | 18.35 | 19.45 | 372842 | 70098.81 | 13.62% |