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 | 16.03 | 15.93 | -0.11 | -0.69% | 15.90 | 16.78 | 221415 | 35964.84 | 8.26% |
| 2024-05-08 | 16.87 | 16.04 | -1.18 | -6.85% | 15.87 | 16.87 | 304473 | 49700.36 | 11.35% |
| 2024-05-07 | 17.83 | 17.22 | -0.57 | -3.20% | 17.18 | 18.20 | 327049 | 57606.58 | 12.19% |
| 2024-05-06 | 17.20 | 17.79 | 0.78 | 4.59% | 16.70 | 17.88 | 347677 | 60129.05 | 12.96% |
| 2024-04-30 | 16.40 | 17.01 | 0.57 | 3.47% | 15.98 | 17.33 | 330104 | 55194.49 | 12.31% |
| 2024-04-29 | 16.00 | 16.44 | 0.25 | 1.54% | 15.81 | 16.76 | 269641 | 44214.93 | 10.05% |
| 2024-04-26 | 15.61 | 16.19 | 0.27 | 1.70% | 15.45 | 17.38 | 364628 | 58722.52 | 13.59% |
| 2024-04-25 | 15.00 | 15.92 | 0.84 | 5.57% | 14.86 | 16.00 | 309063 | 48060.27 | 11.52% |
| 2024-04-24 | 15.09 | 15.08 | -0.18 | -1.18% | 14.88 | 15.51 | 221548 | 33526.81 | 8.26% |
| 2024-04-23 | 15.19 | 15.26 | 0.07 | 0.46% | 15.19 | 15.80 | 257306 | 39645.98 | 9.59% |
| 2024-04-22 | 16.20 | 15.19 | -0.13 | -0.85% | 15.10 | 16.77 | 469486 | 74153.73 | 17.50% |
| 2024-04-19 | 13.66 | 15.32 | 1.39 | 9.98% | 13.28 | 15.32 | 314275 | 45587.38 | 11.72% |
| 2024-04-18 | 14.29 | 13.93 | -0.40 | -2.79% | 13.84 | 14.61 | 194776 | 27731.07 | 7.26% |
| 2024-04-17 | 13.09 | 14.33 | 1.03 | 7.74% | 13.09 | 14.52 | 188653 | 26554.73 | 7.03% |
| 2024-04-16 | 13.41 | 13.30 | -0.37 | -2.71% | 13.20 | 14.80 | 172310 | 24015.38 | 6.42% |
| 2024-04-15 | 14.79 | 13.67 | -1.51 | -9.95% | 13.66 | 14.99 | 203698 | 29006.41 | 7.59% |
| 2024-04-12 | 14.89 | 15.18 | 0.40 | 2.71% | 14.11 | 15.36 | 258313 | 38125.96 | 9.63% |
| 2024-04-11 | 15.21 | 14.78 | -0.71 | -4.58% | 14.68 | 15.31 | 235595 | 35321.34 | 8.78% |
| 2024-04-10 | 14.80 | 15.49 | 0.43 | 2.86% | 14.60 | 15.50 | 398115 | 59918.63 | 14.84% |
| 2024-04-09 | 13.81 | 15.06 | 0.79 | 5.54% | 13.40 | 15.70 | 400223 | 58700.63 | 14.92% |
| 2024-04-08 | 14.00 | 14.27 | 0.81 | 6.02% | 13.61 | 14.36 | 254059 | 35450.24 | 9.47% |
| 2024-04-03 | 13.61 | 13.46 | -0.14 | -1.03% | 13.11 | 13.63 | 72486 | 9691.00 | 2.70% |
| 2024-04-02 | 13.90 | 13.60 | -0.30 | -2.16% | 13.51 | 13.98 | 84188 | 11515.01 | 3.14% |
| 2024-04-01 | 13.19 | 13.90 | 0.66 | 4.98% | 13.15 | 13.91 | 97826 | 13326.32 | 3.65% |
| 2024-03-29 | 12.93 | 13.24 | 0.32 | 2.48% | 12.93 | 13.42 | 77321 | 10206.43 | 2.88% |
| 2024-03-28 | 12.49 | 12.92 | 0.46 | 3.69% | 12.40 | 13.15 | 87428 | 11257.21 | 3.26% |
| 2024-03-27 | 13.15 | 12.46 | -0.69 | -5.25% | 12.34 | 13.16 | 90890 | 11610.03 | 3.39% |
| 2024-03-26 | 13.20 | 13.15 | -0.14 | -1.05% | 12.80 | 13.42 | 101726 | 13375.92 | 3.79% |
| 2024-03-25 | 13.99 | 13.29 | -0.86 | -6.08% | 13.29 | 14.01 | 145599 | 19914.09 | 5.43% |
| 2024-03-22 | 14.61 | 14.15 | -0.66 | -4.46% | 14.07 | 14.77 | 189724 | 27138.96 | 7.07% |
| 2024-03-21 | 15.45 | 14.81 | -0.18 | -1.20% | 14.69 | 15.55 | 350516 | 53062.92 | 13.07% |
| 2024-03-20 | 14.40 | 14.99 | 0.60 | 4.17% | 14.37 | 15.48 | 254982 | 37888.00 | 9.51% |
| 2024-03-19 | 14.51 | 14.39 | -0.01 | -0.07% | 14.37 | 14.87 | 184722 | 26875.32 | 6.89% |
| 2024-03-18 | 14.01 | 14.40 | 0.46 | 3.30% | 14.01 | 14.44 | 162969 | 23235.34 | 6.08% |
| 2024-03-15 | 13.50 | 13.94 | 0.30 | 2.20% | 13.45 | 13.98 | 109157 | 15032.13 | 4.07% |
| 2024-03-14 | 13.97 | 13.64 | -0.32 | -2.29% | 13.29 | 13.98 | 132004 | 18022.92 | 4.92% |
| 2024-03-13 | 13.80 | 13.96 | 0.09 | 0.65% | 13.72 | 14.16 | 151589 | 21113.62 | 5.65% |
| 2024-03-12 | 13.58 | 13.87 | 0.33 | 2.44% | 13.55 | 13.97 | 156663 | 21549.05 | 5.84% |
| 2024-03-11 | 13.41 | 13.54 | -0.07 | -0.51% | 13.31 | 13.69 | 122595 | 16588.79 | 4.57% |
| 2024-03-08 | 13.27 | 13.61 | 0.23 | 1.72% | 13.18 | 13.78 | 133197 | 17963.69 | 4.97% |
| 2024-03-07 | 13.85 | 13.38 | -0.50 | -3.60% | 13.31 | 13.99 | 168864 | 23005.14 | 6.30% |
| 2024-03-06 | 14.16 | 13.88 | -0.44 | -3.07% | 13.61 | 14.28 | 231082 | 32101.13 | 8.62% |
| 2024-03-05 | 13.60 | 14.32 | 0.72 | 5.29% | 13.55 | 14.77 | 307719 | 43267.48 | 11.47% |
| 2024-03-04 | 13.59 | 13.60 | 0.02 | 0.15% | 12.99 | 13.74 | 188803 | 25256.16 | 7.04% |
| 2024-03-01 | 12.84 | 13.58 | 0.76 | 5.93% | 12.81 | 13.98 | 259827 | 35065.90 | 9.69% |
| 2024-02-29 | 12.03 | 12.82 | 0.12 | 0.94% | 12.02 | 12.86 | 184580 | 23215.38 | 6.88% |
| 2024-02-28 | 14.00 | 12.70 | -1.41 | -9.99% | 12.70 | 14.35 | 233088 | 31524.59 | 8.69% |
| 2024-02-27 | 13.50 | 14.11 | 0.61 | 4.52% | 13.23 | 14.16 | 187098 | 25824.35 | 6.98% |
| 2024-02-26 | 13.24 | 13.50 | 0.19 | 1.43% | 12.96 | 14.08 | 203238 | 27499.98 | 7.58% |
| 2024-02-23 | 12.82 | 13.31 | 0.49 | 3.82% | 12.66 | 13.42 | 204642 | 26786.47 | 7.63% |
| 2024-02-22 | 11.98 | 12.82 | 0.66 | 5.43% | 11.90 | 12.85 | 213611 | 26579.52 | 7.96% |
| 2024-02-21 | 11.43 | 12.16 | 0.48 | 4.11% | 11.35 | 12.70 | 230442 | 28011.56 | 8.59% |
| 2024-02-20 | 11.28 | 11.68 | 0.40 | 3.55% | 11.02 | 11.85 | 221574 | 25452.67 | 8.26% |
| 2024-02-19 | 10.46 | 11.28 | 0.64 | 6.02% | 10.26 | 11.50 | 283022 | 30996.52 | 10.55% |
| 2024-02-08 | 9.50 | 10.64 | 0.63 | 6.29% | 9.01 | 10.90 | 343542 | 33080.11 | 12.81% |
| 2024-02-07 | 11.18 | 10.01 | -1.11 | -9.98% | 10.01 | 11.18 | 208266 | 21280.17 | 7.77% |
| 2024-02-06 | 11.05 | 11.12 | -0.70 | -5.92% | 10.64 | 11.67 | 198019 | 21657.04 | 7.38% |
| 2024-02-05 | 13.26 | 11.82 | -1.31 | -9.98% | 11.82 | 13.30 | 104147 | 12603.09 | 3.88% |
| 2024-02-02 | 13.89 | 13.13 | -0.65 | -4.72% | 12.60 | 14.15 | 112272 | 15010.94 | 4.19% |
| 2024-02-01 | 13.80 | 13.78 | -0.13 | -0.93% | 13.46 | 14.08 | 101019 | 13964.99 | 3.77% |
| 2024-01-31 | 14.64 | 13.91 | -0.64 | -4.40% | 13.81 | 14.80 | 93595 | 13322.16 | 3.49% |