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 | 15.55 | 15.19 | -0.45 | -2.88% | 15.11 | 15.70 | 54124 | 8304.25 | 1.67% |
| 2024-05-07 | 15.51 | 15.64 | 0.30 | 1.96% | 15.18 | 15.84 | 82162 | 12773.15 | 2.53% |
| 2024-05-06 | 15.16 | 15.34 | 0.29 | 1.93% | 15.07 | 15.55 | 79163 | 12158.01 | 2.44% |
| 2024-04-30 | 15.62 | 15.05 | -0.90 | -5.64% | 15.03 | 15.84 | 125307 | 19110.21 | 3.87% |
| 2024-04-29 | 15.91 | 15.95 | 0.02 | 0.13% | 15.54 | 16.02 | 98294 | 15566.47 | 3.03% |
| 2024-04-26 | 15.68 | 15.93 | 0.18 | 1.14% | 15.63 | 16.25 | 120308 | 19312.25 | 3.71% |
| 2024-04-25 | 15.90 | 15.75 | 0.01 | 0.06% | 15.61 | 16.07 | 103961 | 16440.02 | 3.21% |
| 2024-04-24 | 14.91 | 15.74 | 0.73 | 4.86% | 14.84 | 15.86 | 101379 | 15838.02 | 3.13% |
| 2024-04-23 | 15.05 | 15.01 | 0.03 | 0.20% | 14.98 | 15.45 | 69108 | 10487.81 | 2.13% |
| 2024-04-22 | 15.48 | 14.98 | -0.76 | -4.83% | 14.79 | 15.54 | 103754 | 15529.96 | 3.20% |
| 2024-04-19 | 15.11 | 15.74 | 0.44 | 2.88% | 15.03 | 15.82 | 133866 | 20809.06 | 4.13% |
| 2024-04-18 | 14.95 | 15.30 | 0.64 | 4.37% | 14.81 | 15.76 | 164079 | 24970.92 | 5.06% |
| 2024-04-17 | 13.60 | 14.66 | 1.33 | 9.98% | 13.50 | 14.66 | 118102 | 17071.09 | 3.64% |
| 2024-04-16 | 14.57 | 13.33 | -1.48 | -9.99% | 13.33 | 14.80 | 99365 | 13669.41 | 3.07% |
| 2024-04-15 | 15.07 | 14.81 | -0.32 | -2.12% | 14.29 | 15.47 | 77480 | 11532.23 | 2.39% |
| 2024-04-12 | 15.65 | 15.13 | -0.47 | -3.01% | 15.12 | 15.74 | 65939 | 10152.55 | 2.03% |
| 2024-04-11 | 15.81 | 15.60 | -0.76 | -4.65% | 15.45 | 15.94 | 86257 | 13569.61 | 2.66% |
| 2024-04-10 | 15.86 | 16.36 | 0.46 | 2.89% | 15.18 | 16.50 | 132598 | 21008.41 | 4.09% |
| 2024-04-09 | 16.14 | 15.90 | -0.25 | -1.55% | 15.82 | 16.38 | 109855 | 17651.52 | 3.39% |
| 2024-04-08 | 17.50 | 16.15 | -1.60 | -9.01% | 16.05 | 17.86 | 196280 | 33186.48 | 6.06% |
| 2024-04-03 | 18.99 | 17.75 | -1.13 | -5.99% | 17.41 | 19.20 | 282239 | 51779.07 | 8.71% |
| 2024-04-02 | 17.10 | 18.88 | 1.72 | 10.02% | 16.63 | 18.88 | 219441 | 40077.86 | 6.77% |
| 2024-04-01 | 16.90 | 17.16 | 0.09 | 0.53% | 16.37 | 17.30 | 174540 | 29512.40 | 5.38% |
| 2024-03-29 | 17.77 | 17.07 | -1.68 | -8.96% | 16.88 | 18.09 | 237484 | 41150.56 | 7.33% |
| 2024-03-28 | 18.00 | 18.75 | 1.09 | 6.17% | 17.90 | 18.97 | 178672 | 33032.38 | 5.51% |
| 2024-03-27 | 17.16 | 17.66 | 0.62 | 3.64% | 16.50 | 18.30 | 148986 | 26181.97 | 4.60% |
| 2024-03-26 | 17.06 | 17.04 | 0.06 | 0.35% | 16.75 | 17.35 | 71807 | 12247.54 | 2.22% |
| 2024-03-25 | 17.65 | 16.98 | -1.06 | -5.88% | 16.94 | 18.18 | 110777 | 19376.10 | 3.42% |
| 2024-03-22 | 18.66 | 18.04 | -1.12 | -5.85% | 17.80 | 18.96 | 156588 | 28571.17 | 4.83% |
| 2024-03-21 | 17.85 | 19.16 | 1.17 | 6.50% | 17.85 | 19.74 | 187362 | 35520.12 | 5.78% |
| 2024-03-20 | 17.47 | 17.99 | 0.52 | 2.98% | 17.42 | 18.16 | 110900 | 19724.64 | 3.42% |
| 2024-03-19 | 17.46 | 17.47 | -0.34 | -1.91% | 17.31 | 17.82 | 134276 | 23561.31 | 4.14% |
| 2024-03-18 | 16.90 | 17.81 | 0.94 | 5.57% | 16.90 | 18.50 | 185327 | 32853.42 | 5.72% |
| 2024-03-15 | 16.90 | 16.87 | 0.28 | 1.69% | 16.56 | 17.18 | 134787 | 22704.40 | 4.16% |
| 2024-03-14 | 16.20 | 16.59 | -0.09 | -0.54% | 15.88 | 16.82 | 137247 | 22527.66 | 4.23% |
| 2024-03-13 | 16.33 | 16.68 | -0.93 | -5.28% | 15.88 | 17.29 | 277428 | 46019.09 | 8.56% |
| 2024-03-12 | 16.00 | 17.61 | 1.41 | 8.70% | 15.50 | 17.82 | 373376 | 62700.34 | 11.52% |
| 2024-03-11 | 15.05 | 16.20 | 1.47 | 9.98% | 15.05 | 16.20 | 210172 | 33387.59 | 6.48% |
| 2024-03-08 | 14.37 | 14.73 | 0.26 | 1.80% | 14.10 | 14.79 | 65406 | 9489.63 | 2.02% |
| 2024-03-07 | 14.93 | 14.47 | -0.35 | -2.36% | 14.20 | 15.16 | 90417 | 13345.58 | 2.79% |
| 2024-03-06 | 14.13 | 14.82 | 0.52 | 3.64% | 13.86 | 15.73 | 121178 | 17922.66 | 3.74% |
| 2024-03-05 | 13.84 | 14.30 | 0.25 | 1.78% | 13.66 | 14.54 | 68781 | 9737.06 | 2.12% |
| 2024-03-04 | 13.98 | 14.05 | 0.01 | 0.07% | 13.36 | 14.15 | 56726 | 7795.16 | 1.75% |
| 2024-03-01 | 14.23 | 14.04 | -0.24 | -1.68% | 13.88 | 14.38 | 33739 | 4735.37 | 1.04% |
| 2024-02-29 | 13.80 | 14.28 | 0.28 | 2.00% | 13.60 | 14.34 | 42990 | 6068.31 | 1.33% |
| 2024-02-28 | 14.94 | 14.00 | -0.94 | -6.29% | 13.86 | 15.10 | 56058 | 8131.49 | 1.73% |
| 2024-02-27 | 14.70 | 14.94 | 0.08 | 0.54% | 14.50 | 15.15 | 48477 | 7217.10 | 1.50% |
| 2024-02-26 | 14.28 | 14.86 | 0.91 | 6.52% | 14.24 | 15.34 | 83147 | 12222.73 | 2.57% |
| 2024-02-23 | 13.96 | 13.95 | 0.08 | 0.58% | 13.60 | 14.02 | 38324 | 5302.72 | 1.18% |
| 2024-02-22 | 13.58 | 13.87 | 0.09 | 0.65% | 13.58 | 13.92 | 25941 | 3576.48 | 0.80% |
| 2024-02-21 | 13.71 | 13.78 | 0.08 | 0.58% | 13.51 | 14.12 | 41226 | 5736.72 | 1.27% |
| 2024-02-20 | 13.15 | 13.70 | 0.46 | 3.47% | 12.98 | 13.78 | 47365 | 6404.85 | 1.46% |
| 2024-02-19 | 12.75 | 13.24 | 0.49 | 3.84% | 12.60 | 13.38 | 65719 | 8622.88 | 2.03% |
| 2024-02-08 | 11.93 | 12.75 | 0.74 | 6.16% | 10.87 | 12.91 | 78105 | 9513.14 | 2.41% |
| 2024-02-07 | 12.65 | 12.01 | -0.58 | -4.61% | 11.53 | 13.00 | 76717 | 9362.18 | 2.37% |
| 2024-02-06 | 12.25 | 12.59 | 0.45 | 3.71% | 11.31 | 13.02 | 71138 | 8682.12 | 2.19% |
| 2024-02-05 | 13.20 | 12.14 | -1.32 | -9.81% | 12.11 | 13.23 | 56857 | 6993.15 | 1.75% |
| 2024-02-02 | 14.24 | 13.46 | -0.85 | -5.94% | 12.93 | 14.38 | 54117 | 7348.02 | 1.67% |
| 2024-02-01 | 14.50 | 14.31 | 0.54 | 3.92% | 13.33 | 14.77 | 87120 | 12331.19 | 2.69% |
| 2024-01-31 | 14.08 | 13.77 | -0.49 | -3.44% | 13.60 | 14.31 | 38447 | 5349.04 | 1.19% |
| 2024-01-30 | 14.38 | 14.26 | -0.24 | -1.66% | 14.03 | 14.51 | 25758 | 3682.92 | 0.79% |