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 | 15.52 | 15.89 | 0.37 | 2.38% | 15.48 | 15.97 | 49476 | 7831.07 | 1.89% |
| 2024-05-08 | 16.02 | 15.52 | -0.55 | -3.42% | 15.48 | 16.04 | 56229 | 8830.35 | 2.15% |
| 2024-05-07 | 15.74 | 16.07 | 0.36 | 2.29% | 15.64 | 16.14 | 58967 | 9409.53 | 2.26% |
| 2024-05-06 | 15.69 | 15.71 | 0.21 | 1.35% | 15.62 | 15.95 | 51763 | 8164.44 | 1.98% |
| 2024-04-30 | 15.65 | 15.50 | -0.19 | -1.21% | 15.26 | 15.90 | 62493 | 9724.85 | 2.39% |
| 2024-04-29 | 15.27 | 15.69 | 0.47 | 3.09% | 15.23 | 15.75 | 69581 | 10830.31 | 2.66% |
| 2024-04-26 | 14.70 | 15.22 | 0.70 | 4.82% | 14.69 | 15.38 | 98888 | 14902.04 | 3.79% |
| 2024-04-25 | 14.67 | 14.52 | -0.15 | -1.02% | 14.42 | 14.88 | 53984 | 7913.28 | 2.07% |
| 2024-04-24 | 14.34 | 14.67 | 0.30 | 2.09% | 14.33 | 14.67 | 60988 | 8880.14 | 2.34% |
| 2024-04-23 | 14.50 | 14.37 | -0.15 | -1.03% | 14.36 | 14.69 | 57970 | 8423.81 | 2.22% |
| 2024-04-22 | 14.38 | 14.52 | 0.05 | 0.35% | 13.98 | 14.85 | 82148 | 11881.32 | 3.15% |
| 2024-04-19 | 14.40 | 14.47 | -0.41 | -2.76% | 14.39 | 14.79 | 111498 | 16211.74 | 4.27% |
| 2024-04-18 | 14.35 | 14.88 | 0.57 | 3.98% | 14.22 | 15.74 | 189631 | 28754.38 | 7.26% |
| 2024-04-17 | 13.47 | 14.31 | 0.83 | 6.16% | 13.45 | 14.36 | 111309 | 15678.75 | 4.26% |
| 2024-04-16 | 14.70 | 13.48 | -1.50 | -10.01% | 13.48 | 14.88 | 127817 | 17696.08 | 4.89% |
| 2024-04-15 | 15.65 | 14.98 | -0.66 | -4.22% | 14.48 | 15.78 | 80356 | 12117.78 | 3.08% |
| 2024-04-12 | 15.77 | 15.64 | -0.12 | -0.76% | 15.64 | 16.04 | 42846 | 6773.82 | 1.64% |
| 2024-04-11 | 16.04 | 15.76 | -0.31 | -1.93% | 15.70 | 16.38 | 72825 | 11665.80 | 2.79% |
| 2024-04-10 | 16.69 | 16.07 | -0.80 | -4.74% | 15.93 | 16.86 | 66843 | 10846.82 | 2.56% |
| 2024-04-09 | 16.73 | 16.87 | 0.05 | 0.30% | 16.46 | 16.98 | 55701 | 9307.12 | 2.13% |
| 2024-04-08 | 17.20 | 16.82 | -0.65 | -3.72% | 16.72 | 17.30 | 93235 | 15785.72 | 3.57% |
| 2024-04-03 | 17.71 | 17.47 | -0.18 | -1.02% | 17.29 | 18.18 | 102399 | 18181.25 | 3.92% |
| 2024-04-02 | 18.10 | 17.65 | -0.59 | -3.23% | 17.50 | 18.18 | 89437 | 15909.34 | 3.42% |
| 2024-04-01 | 18.40 | 18.24 | -0.18 | -0.98% | 17.90 | 18.78 | 135654 | 24673.23 | 5.19% |
| 2024-03-29 | 17.48 | 18.42 | 0.97 | 5.56% | 17.01 | 18.44 | 159540 | 28246.41 | 6.11% |
| 2024-03-28 | 16.74 | 17.45 | 0.92 | 5.57% | 16.65 | 18.18 | 159640 | 27892.31 | 6.11% |
| 2024-03-27 | 17.38 | 16.53 | -0.85 | -4.89% | 16.53 | 17.55 | 86163 | 14527.86 | 3.30% |
| 2024-03-26 | 17.70 | 17.38 | -0.55 | -3.07% | 16.95 | 18.00 | 133535 | 23208.25 | 5.11% |
| 2024-03-25 | 18.93 | 17.93 | -0.87 | -4.63% | 17.89 | 19.23 | 137436 | 25425.66 | 5.26% |
| 2024-03-22 | 19.51 | 18.80 | -0.59 | -3.04% | 18.70 | 19.83 | 206865 | 39666.36 | 7.92% |
| 2024-03-21 | 18.66 | 19.39 | 0.56 | 2.97% | 18.39 | 19.60 | 266128 | 51098.13 | 10.19% |
| 2024-03-20 | 18.40 | 18.83 | 0.05 | 0.27% | 18.18 | 19.18 | 243644 | 45310.88 | 9.33% |
| 2024-03-19 | 20.26 | 18.78 | -0.70 | -3.59% | 18.51 | 20.86 | 420733 | 81832.97 | 16.11% |
| 2024-03-18 | 18.20 | 19.48 | 1.77 | 9.99% | 18.02 | 19.48 | 192452 | 36883.86 | 7.37% |
| 2024-03-15 | 16.80 | 17.71 | 1.61 | 10.00% | 16.75 | 17.71 | 169915 | 29834.65 | 6.51% |
| 2024-03-14 | 16.22 | 16.10 | -0.13 | -0.80% | 15.82 | 16.47 | 92608 | 14856.33 | 3.55% |
| 2024-03-13 | 15.96 | 16.23 | 0.21 | 1.31% | 15.90 | 16.50 | 114538 | 18640.28 | 4.39% |
| 2024-03-12 | 15.60 | 16.02 | 0.55 | 3.56% | 15.42 | 16.18 | 122368 | 19468.05 | 4.69% |
| 2024-03-11 | 14.92 | 15.47 | 0.55 | 3.69% | 14.85 | 15.50 | 89318 | 13687.08 | 3.42% |
| 2024-03-08 | 14.70 | 14.92 | 0.20 | 1.36% | 14.61 | 14.94 | 50122 | 7437.25 | 1.92% |
| 2024-03-07 | 15.27 | 14.72 | -0.43 | -2.84% | 14.70 | 15.27 | 67694 | 10124.17 | 2.59% |
| 2024-03-06 | 15.00 | 15.15 | -0.02 | -0.13% | 14.84 | 15.35 | 74470 | 11227.24 | 2.85% |
| 2024-03-05 | 14.96 | 15.17 | 0.21 | 1.40% | 14.81 | 15.87 | 114673 | 17487.71 | 4.39% |
| 2024-03-04 | 15.05 | 14.96 | -0.08 | -0.53% | 14.61 | 15.18 | 71430 | 10666.24 | 2.74% |
| 2024-03-01 | 14.60 | 15.04 | 0.44 | 3.01% | 14.60 | 15.17 | 96598 | 14447.98 | 3.70% |
| 2024-02-29 | 13.51 | 14.60 | 0.72 | 5.19% | 13.50 | 14.63 | 90571 | 12882.72 | 3.47% |
| 2024-02-28 | 15.20 | 13.88 | -1.24 | -8.20% | 13.76 | 15.45 | 143626 | 21201.07 | 5.50% |
| 2024-02-27 | 14.38 | 15.12 | 0.66 | 4.56% | 14.21 | 15.15 | 102968 | 15182.62 | 3.94% |
| 2024-02-26 | 14.47 | 14.46 | -0.06 | -0.41% | 14.11 | 14.82 | 124615 | 18010.03 | 4.77% |
| 2024-02-23 | 14.10 | 14.52 | 0.54 | 3.86% | 13.81 | 14.55 | 115198 | 16405.32 | 4.41% |
| 2024-02-22 | 13.50 | 13.98 | 0.51 | 3.79% | 13.32 | 14.00 | 98998 | 13642.36 | 3.79% |
| 2024-02-21 | 12.91 | 13.47 | 0.38 | 2.90% | 12.82 | 14.16 | 125689 | 17080.51 | 4.81% |
| 2024-02-20 | 13.00 | 13.09 | 0.01 | 0.08% | 12.73 | 13.22 | 89873 | 11671.36 | 3.44% |
| 2024-02-19 | 12.59 | 13.08 | 0.65 | 5.23% | 12.25 | 13.10 | 117777 | 15056.71 | 4.51% |
| 2024-02-08 | 11.45 | 12.43 | 1.02 | 8.94% | 10.97 | 12.53 | 135687 | 16007.31 | 5.20% |
| 2024-02-07 | 11.80 | 11.41 | -0.39 | -3.31% | 11.17 | 12.30 | 128058 | 15049.63 | 4.90% |
| 2024-02-06 | 11.56 | 11.80 | -0.31 | -2.56% | 10.90 | 12.39 | 128522 | 14844.07 | 4.92% |
| 2024-02-05 | 13.30 | 12.11 | -1.35 | -10.03% | 12.11 | 13.31 | 92266 | 11340.67 | 3.53% |
| 2024-02-02 | 13.84 | 13.46 | -0.83 | -5.81% | 12.86 | 14.63 | 137906 | 19198.53 | 5.28% |
| 2024-02-01 | 15.30 | 14.29 | -1.59 | -10.01% | 14.29 | 15.31 | 157297 | 22839.97 | 6.02% |
| 2024-01-31 | 15.50 | 15.88 | 0.14 | 0.89% | 15.30 | 16.50 | 148649 | 23624.35 | 5.69% |
| 2024-01-30 | 16.23 | 15.74 | -0.78 | -4.72% | 15.69 | 16.58 | 116062 | 18626.16 | 4.44% |