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 | 15.15 | 15.46 | 0.31 | 2.05% | 15.05 | 15.55 | 175588 | 26984.16 | 2.31% |
| 2024-05-08 | 15.44 | 15.15 | -0.28 | -1.81% | 15.08 | 15.55 | 179372 | 27345.12 | 2.35% |
| 2024-05-07 | 15.46 | 15.43 | 0.03 | 0.19% | 15.34 | 15.57 | 144692 | 22320.49 | 1.90% |
| 2024-05-06 | 15.17 | 15.40 | 0.23 | 1.52% | 15.17 | 15.57 | 155719 | 23991.80 | 2.04% |
| 2024-04-30 | 15.22 | 15.17 | -0.07 | -0.46% | 14.97 | 15.32 | 173064 | 26269.83 | 2.27% |
| 2024-04-29 | 14.90 | 15.24 | 0.34 | 2.28% | 14.71 | 15.31 | 165267 | 24996.15 | 2.17% |
| 2024-04-26 | 14.40 | 14.90 | 0.32 | 2.19% | 14.35 | 14.99 | 231801 | 34234.84 | 3.04% |
| 2024-04-25 | 14.21 | 14.58 | 0.32 | 2.24% | 14.18 | 14.94 | 314705 | 46119.37 | 4.13% |
| 2024-04-24 | 14.09 | 14.26 | 0.29 | 2.08% | 13.65 | 14.27 | 136204 | 19108.96 | 1.79% |
| 2024-04-23 | 13.68 | 13.97 | -0.15 | -1.06% | 13.48 | 14.01 | 169880 | 23439.25 | 2.23% |
| 2024-04-22 | 14.20 | 14.12 | -0.21 | -1.47% | 14.06 | 14.51 | 118062 | 16824.42 | 1.55% |
| 2024-04-19 | 14.26 | 14.33 | -0.08 | -0.56% | 14.17 | 14.47 | 106323 | 15202.26 | 1.40% |
| 2024-04-18 | 14.37 | 14.41 | 0.04 | 0.28% | 14.21 | 14.62 | 139748 | 20225.32 | 1.83% |
| 2024-04-17 | 14.05 | 14.37 | 0.46 | 3.31% | 14.05 | 14.47 | 134479 | 19234.52 | 1.77% |
| 2024-04-16 | 14.49 | 13.91 | -0.64 | -4.40% | 13.90 | 14.65 | 204080 | 28800.29 | 2.68% |
| 2024-04-15 | 14.91 | 14.55 | -0.35 | -2.35% | 14.30 | 15.02 | 182811 | 26682.33 | 2.40% |
| 2024-04-12 | 15.12 | 14.90 | -0.22 | -1.46% | 14.85 | 15.24 | 119037 | 17834.64 | 1.56% |
| 2024-04-11 | 15.20 | 15.12 | -0.20 | -1.31% | 15.07 | 15.40 | 120872 | 18364.15 | 1.59% |
| 2024-04-10 | 15.60 | 15.32 | -0.32 | -2.05% | 15.22 | 15.65 | 121993 | 18797.69 | 1.60% |
| 2024-04-09 | 15.33 | 15.64 | 0.41 | 2.69% | 15.01 | 15.65 | 164624 | 25313.68 | 2.16% |
| 2024-04-08 | 15.55 | 15.23 | -0.34 | -2.18% | 15.21 | 15.71 | 150406 | 23190.41 | 1.97% |
| 2024-04-03 | 15.80 | 15.57 | -0.21 | -1.33% | 15.51 | 15.88 | 145729 | 22809.73 | 1.91% |
| 2024-04-02 | 16.33 | 15.78 | -0.55 | -3.37% | 15.64 | 16.34 | 194526 | 30889.24 | 2.55% |
| 2024-04-01 | 15.98 | 16.33 | 0.36 | 2.25% | 15.95 | 16.33 | 145232 | 23485.48 | 1.91% |
| 2024-03-29 | 15.90 | 15.97 | -0.08 | -0.50% | 15.79 | 16.05 | 124638 | 19822.78 | 1.64% |
| 2024-03-28 | 15.81 | 16.05 | 0.16 | 1.01% | 15.52 | 16.27 | 245553 | 39338.84 | 3.22% |
| 2024-03-27 | 16.67 | 15.89 | -0.95 | -5.64% | 15.89 | 16.67 | 299730 | 48861.00 | 3.93% |
| 2024-03-26 | 16.72 | 16.84 | 0.44 | 2.68% | 16.46 | 17.47 | 451549 | 76301.72 | 5.93% |
| 2024-03-25 | 16.50 | 16.40 | -0.20 | -1.20% | 16.30 | 16.75 | 219819 | 36344.61 | 2.89% |
| 2024-03-22 | 17.21 | 16.60 | -0.68 | -3.94% | 16.38 | 17.27 | 353613 | 59203.58 | 4.64% |
| 2024-03-21 | 17.51 | 17.28 | -0.40 | -2.26% | 17.28 | 17.62 | 218353 | 37995.41 | 2.87% |
| 2024-03-20 | 17.90 | 17.68 | -0.22 | -1.23% | 17.33 | 18.02 | 373159 | 65758.89 | 4.90% |
| 2024-03-19 | 17.60 | 17.90 | 0.00 | 0.00% | 17.55 | 18.27 | 376533 | 67429.68 | 4.94% |
| 2024-03-18 | 17.19 | 17.90 | 0.79 | 4.62% | 16.71 | 18.25 | 599078 | 104722.42 | 7.86% |
| 2024-03-15 | 17.00 | 17.11 | 0.19 | 1.12% | 16.83 | 17.57 | 474688 | 81624.00 | 6.23% |
| 2024-03-14 | 18.40 | 16.92 | 0.15 | 0.89% | 16.79 | 18.42 | 688700 | 119105.69 | 9.04% |
| 2024-03-13 | 16.50 | 16.77 | 0.03 | 0.18% | 16.35 | 16.77 | 288267 | 47687.21 | 3.78% |
| 2024-03-12 | 16.35 | 16.74 | 0.21 | 1.27% | 16.34 | 17.03 | 419546 | 70365.03 | 5.51% |
| 2024-03-11 | 16.31 | 16.53 | 0.12 | 0.73% | 16.10 | 16.62 | 341711 | 56001.37 | 4.49% |
| 2024-03-08 | 16.60 | 16.41 | 0.35 | 2.18% | 16.13 | 16.80 | 413116 | 67933.32 | 5.42% |
| 2024-03-07 | 16.64 | 16.06 | -0.57 | -3.43% | 16.03 | 16.89 | 394799 | 64846.34 | 5.18% |
| 2024-03-06 | 16.69 | 16.63 | -0.31 | -1.83% | 16.35 | 17.04 | 430014 | 71603.38 | 5.64% |
| 2024-03-05 | 17.00 | 16.94 | -0.51 | -2.92% | 16.50 | 17.46 | 622287 | 105436.32 | 8.17% |
| 2024-03-04 | 16.39 | 17.45 | 1.05 | 6.40% | 16.18 | 18.00 | 923065 | 158274.66 | 12.12% |
| 2024-03-01 | 16.16 | 16.40 | -0.37 | -2.21% | 15.70 | 16.88 | 873452 | 142019.72 | 11.47% |
| 2024-02-29 | 16.08 | 16.77 | 0.69 | 4.29% | 15.49 | 16.96 | 1331568 | 218275.81 | 17.48% |
| 2024-02-28 | 16.08 | 16.08 | 1.46 | 9.99% | 15.38 | 16.08 | 660264 | 105611.80 | 8.67% |
| 2024-02-27 | 13.18 | 14.62 | 1.33 | 10.01% | 13.13 | 14.62 | 483284 | 67851.40 | 6.34% |
| 2024-02-26 | 13.14 | 13.29 | 0.06 | 0.45% | 13.09 | 13.50 | 262377 | 34910.42 | 3.44% |
| 2024-02-23 | 13.15 | 13.23 | 0.01 | 0.08% | 12.98 | 13.35 | 269769 | 35424.75 | 3.54% |
| 2024-02-22 | 13.20 | 13.22 | 0.42 | 3.28% | 12.91 | 13.28 | 322351 | 42197.76 | 4.23% |
| 2024-02-21 | 12.69 | 12.80 | -0.11 | -0.85% | 12.53 | 13.10 | 356154 | 45917.19 | 4.68% |
| 2024-02-20 | 12.23 | 12.91 | 0.49 | 3.95% | 12.11 | 12.99 | 372067 | 47434.57 | 4.88% |
| 2024-02-19 | 12.52 | 12.42 | 0.09 | 0.73% | 12.09 | 12.70 | 315043 | 38938.38 | 4.14% |
| 2024-02-08 | 12.05 | 12.33 | 0.25 | 2.07% | 12.00 | 12.55 | 268344 | 32941.47 | 3.52% |
| 2024-02-07 | 11.50 | 12.08 | 0.68 | 5.96% | 11.50 | 12.33 | 320547 | 38700.11 | 4.21% |
| 2024-02-06 | 10.44 | 11.40 | 0.80 | 7.55% | 10.30 | 11.55 | 286283 | 31464.31 | 3.76% |
| 2024-02-05 | 11.42 | 10.60 | -0.76 | -6.69% | 10.22 | 11.43 | 248633 | 26607.27 | 3.26% |
| 2024-02-02 | 11.96 | 11.36 | -0.58 | -4.86% | 11.00 | 12.29 | 213212 | 24859.41 | 2.80% |
| 2024-02-01 | 12.05 | 11.94 | -0.13 | -1.08% | 11.93 | 12.39 | 162490 | 19708.23 | 2.13% |
| 2024-01-31 | 12.90 | 12.07 | -0.89 | -6.87% | 12.07 | 12.90 | 168231 | 20890.68 | 2.21% |
| 2024-01-30 | 13.26 | 12.96 | -0.41 | -3.07% | 12.91 | 13.33 | 114608 | 15056.09 | 1.50% |