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 | 17.54 | 18.10 | 0.56 | 3.19% | 17.48 | 18.35 | 124262 | 22435.85 | 3.33% |
| 2024-05-08 | 17.30 | 17.54 | 0.04 | 0.23% | 17.13 | 17.79 | 78265 | 13774.39 | 2.10% |
| 2024-05-07 | 17.38 | 17.50 | 0.05 | 0.29% | 17.37 | 17.86 | 84423 | 14846.01 | 2.27% |
| 2024-05-06 | 18.00 | 17.45 | -0.30 | -1.69% | 17.29 | 18.11 | 156591 | 27574.87 | 4.20% |
| 2024-04-30 | 17.10 | 17.75 | 0.89 | 5.28% | 16.96 | 17.91 | 273692 | 48061.82 | 7.34% |
| 2024-04-29 | 16.88 | 16.86 | -0.01 | -0.06% | 16.50 | 17.26 | 138499 | 23360.91 | 3.72% |
| 2024-04-26 | 16.42 | 16.87 | 0.39 | 2.37% | 16.34 | 16.92 | 138038 | 23010.01 | 3.71% |
| 2024-04-25 | 16.70 | 16.48 | -0.24 | -1.44% | 16.32 | 16.72 | 96530 | 15926.40 | 2.59% |
| 2024-04-24 | 16.33 | 16.72 | 0.09 | 0.54% | 16.31 | 16.85 | 148419 | 24695.69 | 3.99% |
| 2024-04-23 | 17.05 | 16.63 | -0.35 | -2.06% | 16.01 | 17.15 | 206794 | 33956.89 | 5.55% |
| 2024-04-22 | 16.60 | 16.98 | 0.51 | 3.10% | 16.32 | 17.06 | 238260 | 39922.87 | 6.40% |
| 2024-04-19 | 16.71 | 16.47 | -0.32 | -1.91% | 16.27 | 16.88 | 149334 | 24606.40 | 4.01% |
| 2024-04-18 | 16.78 | 16.79 | 0.04 | 0.24% | 16.36 | 17.38 | 242466 | 40729.71 | 6.51% |
| 2024-04-17 | 15.80 | 16.75 | 0.92 | 5.81% | 15.52 | 16.87 | 319173 | 52512.86 | 8.57% |
| 2024-04-16 | 15.98 | 15.83 | 0.71 | 4.70% | 15.56 | 16.30 | 361900 | 57802.98 | 9.72% |
| 2024-04-15 | 15.19 | 15.12 | -0.02 | -0.13% | 14.62 | 15.47 | 142925 | 21660.70 | 3.84% |
| 2024-04-12 | 15.38 | 15.14 | -0.41 | -2.64% | 15.11 | 15.73 | 145983 | 22565.78 | 3.92% |
| 2024-04-11 | 14.85 | 15.55 | 0.63 | 4.22% | 14.71 | 15.70 | 268250 | 41326.32 | 7.20% |
| 2024-04-10 | 14.83 | 14.92 | -0.16 | -1.06% | 14.59 | 15.06 | 134129 | 19910.56 | 3.60% |
| 2024-04-09 | 14.37 | 15.08 | 0.73 | 5.09% | 14.37 | 15.25 | 226514 | 33994.89 | 6.08% |
| 2024-04-08 | 13.90 | 14.35 | 0.44 | 3.16% | 13.80 | 14.65 | 140097 | 20080.97 | 3.77% |
| 2024-04-03 | 14.21 | 13.91 | -0.33 | -2.32% | 13.82 | 14.25 | 80926 | 11307.07 | 2.18% |
| 2024-04-02 | 14.23 | 14.24 | 0.01 | 0.07% | 14.06 | 14.40 | 83214 | 11819.02 | 2.24% |
| 2024-04-01 | 14.01 | 14.23 | -0.03 | -0.21% | 13.92 | 14.24 | 108661 | 15353.24 | 2.92% |
| 2024-03-29 | 14.24 | 14.26 | 0.03 | 0.21% | 14.00 | 14.45 | 101227 | 14390.31 | 2.72% |
| 2024-03-28 | 14.02 | 14.23 | 0.07 | 0.49% | 13.97 | 14.51 | 107607 | 15341.73 | 2.90% |
| 2024-03-27 | 14.13 | 14.16 | 0.03 | 0.21% | 13.93 | 14.74 | 161987 | 23121.20 | 4.36% |
| 2024-03-26 | 13.91 | 14.13 | 0.19 | 1.36% | 13.80 | 14.22 | 67953 | 9529.84 | 1.83% |
| 2024-03-25 | 14.15 | 13.94 | -0.33 | -2.31% | 13.94 | 14.46 | 53363 | 7584.89 | 1.44% |
| 2024-03-22 | 14.51 | 14.27 | -0.26 | -1.79% | 14.17 | 14.59 | 55465 | 7943.99 | 1.49% |
| 2024-03-21 | 14.66 | 14.53 | -0.13 | -0.89% | 14.31 | 14.74 | 91441 | 13231.31 | 2.46% |
| 2024-03-20 | 14.80 | 14.66 | -0.09 | -0.61% | 14.62 | 14.96 | 65339 | 9635.44 | 1.76% |
| 2024-03-19 | 14.65 | 14.75 | 0.09 | 0.61% | 14.46 | 14.86 | 108801 | 15967.04 | 2.93% |
| 2024-03-18 | 14.58 | 14.66 | 0.25 | 1.73% | 14.47 | 14.68 | 67342 | 9828.68 | 1.81% |
| 2024-03-15 | 14.42 | 14.41 | -0.02 | -0.14% | 14.17 | 14.50 | 70949 | 10142.92 | 1.91% |
| 2024-03-14 | 14.58 | 14.43 | -0.17 | -1.16% | 14.26 | 14.70 | 82121 | 11906.12 | 2.21% |
| 2024-03-13 | 14.46 | 14.60 | -0.02 | -0.14% | 14.43 | 14.76 | 82042 | 11972.97 | 2.21% |
| 2024-03-12 | 14.90 | 14.62 | -0.28 | -1.88% | 14.49 | 14.93 | 131283 | 19226.43 | 3.53% |
| 2024-03-11 | 14.41 | 14.90 | 0.73 | 5.15% | 14.34 | 14.99 | 194108 | 28572.16 | 5.22% |
| 2024-03-08 | 13.70 | 14.17 | 0.42 | 3.05% | 13.70 | 14.35 | 176887 | 24914.45 | 4.76% |
| 2024-03-07 | 14.08 | 13.75 | -0.51 | -3.58% | 13.70 | 14.23 | 153785 | 21350.25 | 4.14% |
| 2024-03-06 | 13.51 | 14.26 | 0.46 | 3.33% | 13.51 | 14.49 | 207773 | 29300.66 | 5.59% |
| 2024-03-05 | 13.54 | 13.80 | 0.05 | 0.36% | 13.43 | 14.22 | 256956 | 35756.05 | 6.91% |
| 2024-03-04 | 13.31 | 13.75 | 0.83 | 6.42% | 13.20 | 13.95 | 318528 | 43201.99 | 8.57% |
| 2024-03-01 | 12.39 | 12.92 | 0.50 | 4.03% | 12.31 | 13.05 | 162646 | 20729.46 | 4.38% |
| 2024-02-29 | 11.69 | 12.42 | 0.35 | 2.90% | 11.61 | 12.43 | 175318 | 21281.04 | 4.72% |
| 2024-02-28 | 13.10 | 12.07 | -0.96 | -7.37% | 12.04 | 13.23 | 125267 | 16034.04 | 4.44% |
| 2024-02-27 | 12.80 | 13.03 | 0.09 | 0.70% | 12.60 | 13.03 | 82737 | 10656.11 | 2.94% |
| 2024-02-26 | 12.90 | 12.94 | 0.09 | 0.70% | 12.64 | 13.08 | 90536 | 11666.08 | 3.21% |
| 2024-02-23 | 12.62 | 12.85 | 0.24 | 1.90% | 12.55 | 12.88 | 63663 | 8107.72 | 2.26% |
| 2024-02-22 | 12.20 | 12.61 | 0.29 | 2.35% | 12.13 | 12.66 | 64621 | 8074.15 | 2.29% |
| 2024-02-21 | 12.03 | 12.32 | 0.19 | 1.57% | 11.92 | 12.65 | 75893 | 9396.35 | 2.69% |
| 2024-02-20 | 12.18 | 12.13 | -0.05 | -0.41% | 11.82 | 12.18 | 54738 | 6559.37 | 1.94% |
| 2024-02-19 | 12.15 | 12.18 | 0.03 | 0.25% | 11.85 | 12.35 | 99693 | 12060.66 | 3.54% |
| 2024-02-08 | 11.17 | 12.15 | 0.91 | 8.10% | 11.11 | 12.36 | 154989 | 18136.52 | 5.50% |
| 2024-02-07 | 11.06 | 11.24 | 0.19 | 1.72% | 10.76 | 11.66 | 121619 | 13636.34 | 4.31% |
| 2024-02-06 | 10.41 | 11.05 | 0.51 | 4.84% | 9.81 | 11.20 | 103263 | 10915.14 | 3.66% |
| 2024-02-05 | 11.68 | 10.54 | -1.16 | -9.91% | 10.53 | 11.68 | 112458 | 12139.59 | 3.99% |
| 2024-02-02 | 12.33 | 11.70 | -0.80 | -6.40% | 11.25 | 12.47 | 109755 | 13001.38 | 3.89% |
| 2024-02-01 | 12.64 | 12.50 | 0.02 | 0.16% | 12.45 | 13.19 | 80742 | 10282.06 | 2.86% |
| 2024-01-31 | 13.17 | 12.48 | -0.68 | -5.17% | 12.40 | 13.26 | 106588 | 13629.08 | 3.78% |
| 2024-01-30 | 13.92 | 13.16 | -0.87 | -6.20% | 12.87 | 13.92 | 124540 | 16518.62 | 4.42% |