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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-10 | 17.18 | 17.05 | -0.14 | -0.81% | 16.92 | 17.54 | 248759 | 42936.75 | 4.08% |
| 2024-05-09 | 16.69 | 17.19 | 0.08 | 0.47% | 16.49 | 17.82 | 298684 | 51148.70 | 4.90% |
| 2024-05-08 | 16.08 | 17.11 | 0.62 | 3.76% | 15.92 | 17.84 | 346924 | 58452.70 | 5.69% |
| 2024-05-07 | 16.68 | 16.49 | -0.02 | -0.12% | 16.40 | 16.95 | 345750 | 57627.28 | 5.67% |
| 2024-05-06 | 16.23 | 16.51 | 0.96 | 6.17% | 15.47 | 16.59 | 270758 | 43764.46 | 4.44% |
| 2024-04-30 | 14.64 | 15.55 | 0.87 | 5.93% | 14.46 | 15.76 | 175783 | 26705.72 | 2.88% |
| 2024-04-29 | 13.91 | 14.68 | 0.73 | 5.23% | 13.91 | 14.84 | 94861 | 13790.17 | 1.56% |
| 2024-04-26 | 14.07 | 13.95 | -0.11 | -0.78% | 13.82 | 14.14 | 64772 | 9041.24 | 1.06% |
| 2024-04-25 | 13.81 | 14.06 | 0.26 | 1.88% | 13.81 | 14.20 | 49913 | 7017.07 | 0.82% |
| 2024-04-24 | 13.78 | 13.80 | -0.03 | -0.22% | 13.64 | 13.87 | 45224 | 6202.89 | 0.74% |
| 2024-04-23 | 13.65 | 13.83 | 0.03 | 0.22% | 13.65 | 14.10 | 53304 | 7409.75 | 0.87% |
| 2024-04-22 | 13.18 | 13.80 | 0.31 | 2.30% | 13.18 | 14.14 | 71067 | 9757.08 | 1.17% |
| 2024-04-19 | 13.30 | 13.49 | 0.15 | 1.12% | 13.13 | 13.76 | 67207 | 9039.04 | 1.10% |
| 2024-04-18 | 13.39 | 13.34 | -0.09 | -0.67% | 13.17 | 13.59 | 41814 | 5604.76 | 0.69% |
| 2024-04-17 | 12.98 | 13.43 | 0.63 | 4.92% | 12.95 | 13.47 | 66366 | 8832.35 | 1.09% |
| 2024-04-16 | 13.55 | 12.80 | -0.86 | -6.30% | 12.80 | 14.03 | 91552 | 12103.02 | 1.50% |
| 2024-04-15 | 14.12 | 13.66 | -0.71 | -4.94% | 13.47 | 14.23 | 80112 | 11063.34 | 1.31% |
| 2024-04-12 | 14.26 | 14.37 | 0.19 | 1.34% | 13.54 | 14.45 | 102165 | 14349.05 | 1.68% |
| 2024-04-11 | 14.13 | 14.18 | -0.15 | -1.05% | 14.05 | 14.36 | 44190 | 6280.18 | 0.72% |
| 2024-04-10 | 14.80 | 14.33 | -0.53 | -3.57% | 14.20 | 14.85 | 60807 | 8786.52 | 1.00% |
| 2024-04-09 | 14.04 | 14.86 | 0.61 | 4.28% | 14.04 | 14.95 | 104376 | 15249.16 | 1.71% |
| 2024-04-08 | 14.81 | 14.25 | -0.70 | -4.68% | 14.22 | 14.90 | 114685 | 16618.53 | 1.88% |
| 2024-04-03 | 15.50 | 14.95 | -0.61 | -3.92% | 14.86 | 15.50 | 135610 | 20407.10 | 2.22% |
| 2024-04-02 | 15.28 | 15.56 | 0.25 | 1.63% | 15.16 | 15.69 | 178634 | 27525.90 | 2.93% |
| 2024-04-01 | 15.20 | 15.31 | -0.36 | -2.30% | 15.09 | 15.48 | 190931 | 29148.57 | 3.13% |
| 2024-03-29 | 15.00 | 15.67 | 0.23 | 1.49% | 14.95 | 16.23 | 270170 | 41988.20 | 4.43% |
| 2024-03-28 | 15.70 | 15.44 | 0.61 | 4.11% | 15.18 | 16.31 | 331107 | 52029.91 | 5.43% |
| 2024-03-27 | 13.48 | 14.83 | 1.35 | 10.01% | 13.48 | 14.83 | 109919 | 15911.95 | 1.80% |
| 2024-03-26 | 13.44 | 13.48 | 0.04 | 0.30% | 13.25 | 13.59 | 26925 | 3616.52 | 0.44% |
| 2024-03-25 | 13.82 | 13.44 | -0.42 | -3.03% | 13.41 | 13.87 | 34922 | 4770.48 | 0.57% |
| 2024-03-22 | 14.25 | 13.86 | -0.37 | -2.60% | 13.74 | 14.26 | 35701 | 4965.74 | 0.59% |
| 2024-03-21 | 14.37 | 14.23 | -0.10 | -0.70% | 14.15 | 14.39 | 24467 | 3490.32 | 0.40% |
| 2024-03-20 | 14.23 | 14.33 | 0.09 | 0.63% | 14.13 | 14.39 | 28898 | 4123.42 | 0.47% |
| 2024-03-19 | 14.50 | 14.24 | -0.10 | -0.70% | 14.23 | 14.55 | 47698 | 6824.14 | 0.78% |
| 2024-03-18 | 14.08 | 14.34 | 0.31 | 2.21% | 13.94 | 14.34 | 42339 | 5997.48 | 0.69% |
| 2024-03-15 | 13.91 | 14.03 | 0.14 | 1.01% | 13.86 | 14.07 | 25491 | 3562.43 | 0.42% |
| 2024-03-14 | 13.95 | 13.89 | -0.06 | -0.43% | 13.80 | 14.16 | 32515 | 4552.95 | 0.53% |
| 2024-03-13 | 14.10 | 13.95 | -0.15 | -1.06% | 13.82 | 14.14 | 34443 | 4809.03 | 0.56% |
| 2024-03-12 | 13.61 | 14.10 | 0.57 | 4.21% | 13.54 | 14.19 | 62304 | 8674.44 | 1.02% |
| 2024-03-11 | 13.30 | 13.53 | 0.21 | 1.58% | 13.19 | 13.53 | 37770 | 5060.31 | 0.62% |
| 2024-03-08 | 13.41 | 13.32 | 0.03 | 0.23% | 13.18 | 13.54 | 25201 | 3357.28 | 0.41% |
| 2024-03-07 | 13.52 | 13.29 | -0.23 | -1.70% | 13.28 | 13.64 | 27331 | 3678.96 | 0.45% |
| 2024-03-06 | 13.57 | 13.52 | -0.13 | -0.95% | 13.34 | 13.74 | 32165 | 4349.49 | 0.53% |
| 2024-03-05 | 13.80 | 13.65 | -0.27 | -1.94% | 13.48 | 13.81 | 37733 | 5151.22 | 0.62% |
| 2024-03-04 | 13.85 | 13.92 | 0.07 | 0.51% | 13.65 | 14.06 | 46647 | 6446.90 | 0.76% |
| 2024-03-01 | 13.86 | 13.85 | 0.00 | 0.00% | 13.65 | 13.92 | 36894 | 5092.69 | 0.60% |
| 2024-02-29 | 13.40 | 13.85 | 0.42 | 3.13% | 13.38 | 13.90 | 36400 | 4997.94 | 0.60% |
| 2024-02-28 | 14.15 | 13.43 | -0.69 | -4.89% | 13.41 | 14.44 | 57164 | 8011.63 | 0.94% |
| 2024-02-27 | 13.75 | 14.12 | 0.37 | 2.69% | 13.64 | 14.12 | 32989 | 4581.54 | 0.54% |
| 2024-02-26 | 13.62 | 13.75 | 0.14 | 1.03% | 13.50 | 13.98 | 39297 | 5397.77 | 0.64% |
| 2024-02-23 | 13.52 | 13.61 | 0.13 | 0.96% | 13.38 | 13.62 | 35320 | 4765.41 | 0.58% |
| 2024-02-22 | 13.33 | 13.48 | 0.11 | 0.82% | 13.30 | 13.55 | 28171 | 3783.02 | 0.46% |
| 2024-02-21 | 13.14 | 13.37 | 0.04 | 0.30% | 13.10 | 13.80 | 54103 | 7309.53 | 0.89% |
| 2024-02-20 | 13.09 | 13.33 | 0.14 | 1.06% | 13.00 | 13.44 | 42865 | 5702.78 | 0.70% |
| 2024-02-19 | 13.70 | 13.19 | -0.30 | -2.22% | 13.00 | 13.75 | 70090 | 9319.54 | 1.15% |
| 2024-02-08 | 13.14 | 13.49 | 0.50 | 3.85% | 12.85 | 13.74 | 78830 | 10612.91 | 1.29% |
| 2024-02-07 | 12.29 | 12.99 | 0.85 | 7.00% | 12.29 | 13.23 | 93198 | 12062.50 | 1.53% |
| 2024-02-06 | 11.03 | 12.14 | 1.10 | 9.96% | 10.80 | 12.14 | 81987 | 9553.85 | 1.34% |
| 2024-02-05 | 11.78 | 11.04 | -0.77 | -6.52% | 10.71 | 11.97 | 69624 | 7801.84 | 1.14% |
| 2024-02-02 | 12.42 | 11.81 | -0.71 | -5.67% | 11.39 | 12.68 | 55233 | 6634.87 | 0.91% |