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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-09 | 17.26 | 17.46 | 0.06 | 0.34% | 17.17 | 17.77 | 487628 | 85208.73 | 4.06% |
| 2024-05-08 | 16.84 | 17.40 | 0.50 | 2.96% | 16.51 | 17.83 | 636834 | 109810.48 | 5.30% |
| 2024-05-07 | 16.55 | 16.90 | 0.40 | 2.42% | 16.55 | 17.34 | 582134 | 99164.74 | 4.84% |
| 2024-05-06 | 15.25 | 16.50 | 0.86 | 5.50% | 15.20 | 16.50 | 590167 | 94364.66 | 4.91% |
| 2024-04-30 | 15.70 | 15.64 | 0.00 | 0.00% | 15.41 | 16.16 | 506745 | 80225.05 | 4.22% |
| 2024-04-29 | 15.76 | 15.64 | -0.52 | -3.22% | 15.28 | 15.90 | 586160 | 91249.82 | 4.88% |
| 2024-04-26 | 14.90 | 16.16 | 1.47 | 10.01% | 14.90 | 16.16 | 774388 | 121568.30 | 6.44% |
| 2024-04-25 | 14.20 | 14.69 | 0.43 | 3.02% | 14.06 | 15.05 | 489933 | 71980.38 | 4.08% |
| 2024-04-24 | 13.74 | 14.26 | 0.70 | 5.16% | 13.52 | 14.29 | 356738 | 49761.27 | 2.97% |
| 2024-04-23 | 13.58 | 13.56 | -0.47 | -3.35% | 13.42 | 13.81 | 384510 | 52257.70 | 3.20% |
| 2024-04-22 | 14.40 | 14.03 | -0.62 | -4.23% | 14.00 | 14.65 | 400983 | 56980.10 | 3.34% |
| 2024-04-19 | 14.68 | 14.65 | 0.08 | 0.55% | 14.55 | 15.13 | 523570 | 77592.38 | 4.36% |
| 2024-04-18 | 14.10 | 14.57 | 0.26 | 1.82% | 14.00 | 14.72 | 417682 | 59989.02 | 3.48% |
| 2024-04-17 | 13.90 | 14.31 | 0.47 | 3.40% | 13.88 | 14.39 | 390170 | 55294.54 | 3.25% |
| 2024-04-16 | 14.66 | 13.84 | -0.83 | -5.66% | 13.77 | 14.95 | 508436 | 72537.93 | 4.23% |
| 2024-04-15 | 14.60 | 14.67 | -0.69 | -4.49% | 13.90 | 14.72 | 699221 | 100200.69 | 5.82% |
| 2024-04-12 | 14.86 | 15.36 | 0.98 | 6.82% | 14.54 | 15.37 | 816670 | 122083.27 | 6.79% |
| 2024-04-11 | 13.98 | 14.38 | -0.14 | -0.96% | 13.94 | 14.80 | 547336 | 78532.66 | 4.55% |
| 2024-04-10 | 14.81 | 14.52 | -0.07 | -0.48% | 14.43 | 14.93 | 542791 | 79787.39 | 4.52% |
| 2024-04-09 | 14.70 | 14.59 | -0.49 | -3.25% | 14.26 | 14.88 | 613208 | 89279.23 | 5.10% |
| 2024-04-08 | 14.65 | 15.08 | 0.79 | 5.53% | 14.36 | 15.32 | 921096 | 136976.75 | 7.66% |
| 2024-04-03 | 13.94 | 14.29 | 0.60 | 4.38% | 13.66 | 14.47 | 728929 | 102558.63 | 6.06% |
| 2024-04-02 | 13.52 | 13.69 | -0.07 | -0.51% | 13.48 | 13.79 | 309658 | 42318.07 | 2.58% |
| 2024-04-01 | 13.88 | 13.76 | 0.07 | 0.51% | 13.47 | 14.08 | 529706 | 72767.98 | 4.41% |
| 2024-03-29 | 13.23 | 13.69 | 0.83 | 6.45% | 13.09 | 13.78 | 654687 | 88361.36 | 5.45% |
| 2024-03-28 | 12.37 | 12.86 | 0.54 | 4.38% | 12.33 | 13.02 | 395336 | 50328.08 | 3.29% |
| 2024-03-27 | 12.38 | 12.32 | -0.04 | -0.32% | 12.31 | 12.59 | 233883 | 29088.45 | 1.95% |
| 2024-03-26 | 12.68 | 12.36 | -0.38 | -2.98% | 12.21 | 12.68 | 318505 | 39472.96 | 2.65% |
| 2024-03-25 | 12.81 | 12.74 | -0.01 | -0.08% | 12.72 | 13.00 | 220498 | 28336.92 | 1.83% |
| 2024-03-22 | 12.91 | 12.75 | -0.36 | -2.75% | 12.70 | 13.02 | 235208 | 30120.22 | 1.96% |
| 2024-03-21 | 13.27 | 13.11 | 0.23 | 1.79% | 13.01 | 13.35 | 346575 | 45496.49 | 2.88% |
| 2024-03-20 | 12.84 | 12.88 | 0.04 | 0.31% | 12.78 | 13.05 | 198064 | 25563.55 | 1.65% |
| 2024-03-19 | 12.91 | 12.84 | -0.14 | -1.08% | 12.80 | 13.12 | 257821 | 33367.23 | 2.15% |
| 2024-03-18 | 12.96 | 12.98 | -0.12 | -0.92% | 12.76 | 13.03 | 308302 | 39837.32 | 2.57% |
| 2024-03-15 | 12.58 | 13.10 | 0.48 | 3.80% | 12.43 | 13.13 | 432113 | 55455.88 | 3.60% |
| 2024-03-14 | 12.82 | 12.62 | -0.02 | -0.16% | 12.52 | 13.01 | 319518 | 40891.96 | 2.66% |
| 2024-03-13 | 12.60 | 12.64 | -0.11 | -0.86% | 12.52 | 12.78 | 234690 | 29602.22 | 1.95% |
| 2024-03-12 | 13.13 | 12.75 | -0.45 | -3.41% | 12.70 | 13.22 | 402991 | 51874.96 | 3.35% |
| 2024-03-11 | 13.27 | 13.20 | 0.10 | 0.76% | 12.97 | 13.39 | 308204 | 40578.99 | 2.56% |
| 2024-03-08 | 13.22 | 13.10 | -0.12 | -0.91% | 12.90 | 13.22 | 343131 | 44692.27 | 2.85% |
| 2024-03-07 | 12.94 | 13.22 | 0.44 | 3.44% | 12.85 | 13.48 | 545535 | 72050.10 | 4.54% |
| 2024-03-06 | 12.82 | 12.78 | 0.07 | 0.55% | 12.54 | 12.94 | 357123 | 45478.40 | 2.97% |
| 2024-03-05 | 12.78 | 12.71 | 0.16 | 1.27% | 12.53 | 13.05 | 545193 | 69583.38 | 4.54% |
| 2024-03-04 | 12.50 | 12.55 | 0.36 | 2.95% | 12.35 | 12.68 | 465957 | 58264.19 | 3.88% |
| 2024-03-01 | 11.74 | 12.19 | 0.45 | 3.83% | 11.74 | 12.23 | 418936 | 50376.65 | 3.49% |
| 2024-02-29 | 11.59 | 11.74 | 0.18 | 1.56% | 11.51 | 11.76 | 262665 | 30565.28 | 2.19% |
| 2024-02-28 | 11.81 | 11.56 | -0.28 | -2.36% | 11.55 | 12.09 | 331371 | 39273.90 | 2.76% |
| 2024-02-27 | 11.65 | 11.84 | 0.16 | 1.37% | 11.60 | 11.88 | 205238 | 24032.35 | 1.71% |
| 2024-02-26 | 11.83 | 11.68 | -0.12 | -1.02% | 11.65 | 11.88 | 206681 | 24317.27 | 1.72% |
| 2024-02-23 | 11.77 | 11.80 | -0.05 | -0.42% | 11.71 | 11.91 | 239907 | 28255.59 | 2.00% |
| 2024-02-22 | 11.53 | 11.85 | 0.22 | 1.89% | 11.51 | 11.88 | 297331 | 34893.09 | 2.47% |
| 2024-02-21 | 11.61 | 11.63 | -0.05 | -0.43% | 11.55 | 11.88 | 335845 | 39424.33 | 2.79% |
| 2024-02-20 | 11.38 | 11.68 | 0.21 | 1.83% | 11.23 | 11.76 | 280388 | 32353.50 | 2.33% |
| 2024-02-19 | 11.29 | 11.47 | 0.04 | 0.35% | 11.16 | 11.53 | 302104 | 34414.83 | 2.51% |
| 2024-02-08 | 11.46 | 11.43 | 0.02 | 0.18% | 11.19 | 11.66 | 399567 | 45637.24 | 3.32% |
| 2024-02-07 | 10.70 | 11.41 | 0.66 | 6.14% | 10.70 | 11.43 | 450924 | 50697.64 | 3.75% |
| 2024-02-06 | 9.82 | 10.75 | 0.67 | 6.65% | 9.78 | 10.87 | 321684 | 33230.25 | 2.68% |
| 2024-02-05 | 10.60 | 10.08 | -0.73 | -6.75% | 9.77 | 10.60 | 366406 | 37245.96 | 3.05% |
| 2024-02-02 | 11.08 | 10.81 | -0.24 | -2.17% | 10.47 | 11.27 | 297025 | 32425.29 | 2.47% |
| 2024-02-01 | 10.69 | 11.05 | 0.24 | 2.22% | 10.62 | 11.34 | 259567 | 28627.68 | 2.16% |
| 2024-01-31 | 11.39 | 10.81 | -0.56 | -4.93% | 10.75 | 11.39 | 305944 | 33551.76 | 2.55% |