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 | 17.00 | 18.21 | 1.10 | 6.43% | 17.00 | 18.66 | 119964 | 21659.48 | 8.46% |
| 2024-05-08 | 17.38 | 17.11 | -0.32 | -1.84% | 17.00 | 17.88 | 72268 | 12596.06 | 5.10% |
| 2024-05-07 | 17.34 | 17.43 | 0.09 | 0.52% | 17.26 | 17.74 | 54883 | 9600.57 | 3.87% |
| 2024-05-06 | 17.29 | 17.34 | 0.25 | 1.46% | 17.00 | 17.45 | 70329 | 12132.57 | 4.96% |
| 2024-04-30 | 16.61 | 17.09 | 0.26 | 1.54% | 16.61 | 17.18 | 92969 | 15736.31 | 6.56% |
| 2024-04-29 | 16.24 | 16.83 | 0.64 | 3.95% | 16.15 | 16.89 | 124111 | 20526.26 | 8.76% |
| 2024-04-26 | 15.88 | 16.19 | 0.92 | 6.02% | 15.51 | 16.79 | 163330 | 26509.53 | 11.52% |
| 2024-04-25 | 14.93 | 15.27 | 0.24 | 1.60% | 14.78 | 15.37 | 56635 | 8598.13 | 4.00% |
| 2024-04-24 | 14.38 | 15.03 | 0.89 | 6.29% | 14.32 | 15.32 | 68036 | 10077.36 | 4.80% |
| 2024-04-23 | 13.89 | 14.14 | 0.25 | 1.80% | 13.79 | 14.24 | 30132 | 4251.29 | 2.13% |
| 2024-04-22 | 13.88 | 13.89 | -0.03 | -0.22% | 13.40 | 14.10 | 32842 | 4545.12 | 2.32% |
| 2024-04-19 | 13.95 | 13.92 | -0.12 | -0.85% | 13.66 | 14.00 | 34253 | 4737.70 | 2.42% |
| 2024-04-18 | 14.12 | 14.04 | -0.03 | -0.21% | 13.82 | 14.38 | 39978 | 5637.41 | 2.82% |
| 2024-04-17 | 13.13 | 14.07 | 1.12 | 8.65% | 13.13 | 14.10 | 63941 | 8796.20 | 4.51% |
| 2024-04-16 | 14.31 | 12.95 | -1.44 | -10.01% | 12.95 | 14.36 | 86019 | 11412.45 | 6.07% |
| 2024-04-15 | 15.05 | 14.39 | -0.64 | -4.26% | 13.95 | 15.07 | 60529 | 8746.83 | 4.27% |
| 2024-04-12 | 15.20 | 15.03 | -0.30 | -1.96% | 15.01 | 15.80 | 47318 | 7261.17 | 3.34% |
| 2024-04-11 | 14.90 | 15.33 | 0.18 | 1.19% | 14.85 | 15.78 | 56781 | 8749.06 | 4.01% |
| 2024-04-10 | 15.79 | 15.15 | -0.29 | -1.88% | 14.98 | 15.98 | 54150 | 8370.34 | 3.82% |
| 2024-04-09 | 15.20 | 15.44 | 0.24 | 1.58% | 15.12 | 15.62 | 31615 | 4854.40 | 2.23% |
| 2024-04-08 | 15.58 | 15.20 | -0.60 | -3.80% | 15.15 | 15.69 | 44475 | 6829.87 | 3.14% |
| 2024-04-03 | 16.31 | 15.80 | -0.12 | -0.75% | 15.60 | 16.38 | 46673 | 7404.77 | 3.29% |
| 2024-04-02 | 16.08 | 15.92 | -0.26 | -1.61% | 15.72 | 16.16 | 36031 | 5735.62 | 2.54% |
| 2024-04-01 | 16.08 | 16.18 | 0.31 | 1.95% | 15.92 | 16.27 | 54599 | 8800.64 | 3.85% |
| 2024-03-29 | 15.25 | 15.87 | 0.53 | 3.46% | 15.25 | 15.87 | 47174 | 7360.28 | 3.33% |
| 2024-03-28 | 14.89 | 15.34 | 0.41 | 2.75% | 14.85 | 15.67 | 51170 | 7855.21 | 3.61% |
| 2024-03-27 | 15.63 | 14.93 | -0.70 | -4.48% | 14.90 | 15.73 | 44085 | 6739.73 | 3.11% |
| 2024-03-26 | 15.79 | 15.63 | -0.08 | -0.51% | 15.30 | 15.91 | 49800 | 7778.27 | 3.51% |
| 2024-03-25 | 16.10 | 15.71 | -0.41 | -2.54% | 15.68 | 16.34 | 58489 | 9400.62 | 4.13% |
| 2024-03-22 | 16.26 | 16.12 | -0.25 | -1.53% | 15.78 | 16.31 | 64708 | 10396.86 | 4.56% |
| 2024-03-21 | 16.24 | 16.37 | 0.13 | 0.80% | 16.05 | 16.58 | 79002 | 12883.75 | 5.57% |
| 2024-03-20 | 16.15 | 16.24 | 0.11 | 0.68% | 16.07 | 16.30 | 59926 | 9703.46 | 4.23% |
| 2024-03-19 | 16.05 | 16.13 | -0.06 | -0.37% | 16.02 | 16.34 | 70118 | 11349.15 | 4.95% |
| 2024-03-18 | 15.61 | 16.19 | 0.58 | 3.72% | 15.58 | 16.39 | 111878 | 17891.72 | 7.89% |
| 2024-03-15 | 15.47 | 15.61 | 0.18 | 1.17% | 15.22 | 15.61 | 57784 | 8952.49 | 4.08% |
| 2024-03-14 | 15.79 | 15.43 | -0.36 | -2.28% | 15.12 | 15.79 | 81037 | 12537.84 | 5.72% |
| 2024-03-13 | 15.86 | 15.79 | 0.06 | 0.38% | 15.60 | 15.89 | 82492 | 12994.90 | 5.82% |
| 2024-03-12 | 15.70 | 15.73 | -0.08 | -0.51% | 15.51 | 15.96 | 87747 | 13792.00 | 6.19% |
| 2024-03-11 | 15.50 | 15.81 | -0.04 | -0.25% | 15.39 | 15.87 | 120509 | 18838.94 | 8.50% |
| 2024-03-08 | 15.70 | 15.85 | -0.23 | -1.43% | 15.31 | 16.01 | 189460 | 29649.17 | 13.37% |
| 2024-03-07 | 17.60 | 16.08 | -0.51 | -3.07% | 15.99 | 18.25 | 317607 | 54895.13 | 22.41% |
| 2024-03-06 | 15.25 | 16.59 | 1.51 | 10.01% | 15.10 | 16.59 | 134273 | 21456.55 | 9.47% |
| 2024-03-05 | 15.35 | 15.08 | -0.54 | -3.46% | 14.94 | 15.59 | 65129 | 9953.86 | 4.59% |
| 2024-03-04 | 15.25 | 15.62 | 0.40 | 2.63% | 14.98 | 15.64 | 86998 | 13398.36 | 6.14% |
| 2024-03-01 | 14.67 | 15.22 | 0.55 | 3.75% | 14.67 | 15.25 | 84505 | 12658.40 | 5.96% |
| 2024-02-29 | 13.91 | 14.67 | 0.76 | 5.46% | 13.91 | 14.79 | 82697 | 11961.33 | 5.83% |
| 2024-02-28 | 15.12 | 13.91 | -1.21 | -8.00% | 13.89 | 15.67 | 129795 | 19243.03 | 9.16% |
| 2024-02-27 | 15.00 | 15.12 | 0.12 | 0.80% | 14.52 | 15.12 | 123076 | 18233.11 | 8.68% |
| 2024-02-26 | 14.49 | 15.00 | 0.63 | 4.38% | 14.49 | 15.81 | 146871 | 22286.86 | 10.36% |
| 2024-02-23 | 13.61 | 14.37 | 0.69 | 5.04% | 13.61 | 14.45 | 86772 | 12161.28 | 6.12% |
| 2024-02-22 | 12.99 | 13.68 | 0.78 | 6.05% | 12.99 | 13.88 | 91408 | 12317.33 | 6.45% |
| 2024-02-21 | 12.66 | 12.90 | 0.10 | 0.78% | 12.50 | 13.30 | 96065 | 12511.22 | 6.78% |
| 2024-02-20 | 12.67 | 12.80 | 0.34 | 2.73% | 12.37 | 12.99 | 116992 | 14893.56 | 8.25% |
| 2024-02-19 | 11.78 | 12.46 | 1.13 | 9.97% | 11.61 | 12.46 | 70289 | 8587.92 | 4.96% |
| 2024-02-08 | 10.50 | 11.33 | 1.03 | 10.00% | 10.11 | 11.33 | 100841 | 10870.81 | 7.11% |
| 2024-02-07 | 10.70 | 10.30 | -0.51 | -4.72% | 10.01 | 10.92 | 111181 | 11626.09 | 7.84% |
| 2024-02-06 | 10.30 | 10.81 | -0.13 | -1.19% | 9.85 | 11.20 | 105737 | 10880.28 | 7.46% |
| 2024-02-05 | 12.04 | 10.94 | -1.22 | -10.03% | 10.94 | 12.04 | 66539 | 7391.61 | 4.69% |
| 2024-02-02 | 12.89 | 12.16 | -0.66 | -5.15% | 11.66 | 13.39 | 53122 | 6617.92 | 3.75% |
| 2024-02-01 | 13.10 | 12.82 | -0.31 | -2.36% | 12.57 | 13.29 | 59752 | 7692.62 | 4.22% |
| 2024-01-31 | 14.17 | 13.13 | -0.94 | -6.68% | 13.04 | 14.17 | 43635 | 5905.65 | 3.08% |