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 | 15.43 | 15.87 | 0.48 | 3.12% | 15.43 | 15.92 | 42251 | 6627.76 | 3.76% |
| 2024-05-08 | 15.76 | 15.39 | -0.52 | -3.27% | 15.36 | 15.79 | 38788 | 6024.65 | 3.45% |
| 2024-05-07 | 15.78 | 15.91 | 0.16 | 1.02% | 15.75 | 16.15 | 41165 | 6577.41 | 3.66% |
| 2024-05-06 | 15.76 | 15.75 | 0.18 | 1.16% | 15.67 | 16.00 | 34164 | 5398.14 | 3.04% |
| 2024-04-30 | 15.76 | 15.57 | -0.14 | -0.89% | 15.31 | 15.89 | 41116 | 6397.92 | 3.66% |
| 2024-04-29 | 15.20 | 15.71 | 0.54 | 3.56% | 15.20 | 15.77 | 51921 | 8106.01 | 4.62% |
| 2024-04-26 | 14.90 | 15.17 | 0.26 | 1.74% | 14.79 | 15.27 | 46491 | 7026.76 | 4.14% |
| 2024-04-25 | 14.69 | 14.91 | 0.13 | 0.88% | 14.55 | 14.95 | 38133 | 5663.31 | 3.39% |
| 2024-04-24 | 14.58 | 14.78 | 0.18 | 1.23% | 14.46 | 14.85 | 38050 | 5596.26 | 3.38% |
| 2024-04-23 | 14.30 | 14.60 | 0.41 | 2.89% | 14.25 | 14.65 | 46014 | 6682.28 | 4.09% |
| 2024-04-22 | 14.34 | 14.19 | -0.16 | -1.11% | 13.91 | 14.47 | 38145 | 5410.68 | 3.39% |
| 2024-04-19 | 14.74 | 14.35 | -0.48 | -3.24% | 14.33 | 14.82 | 47497 | 6880.64 | 4.23% |
| 2024-04-18 | 15.01 | 14.83 | -0.43 | -2.82% | 14.41 | 15.20 | 62604 | 9281.24 | 5.57% |
| 2024-04-17 | 14.12 | 15.26 | 0.06 | 0.39% | 14.00 | 15.83 | 97974 | 14842.82 | 8.72% |
| 2024-04-16 | 16.70 | 15.20 | -1.69 | -10.01% | 15.20 | 16.70 | 32640 | 5064.11 | 2.90% |
| 2024-04-15 | 17.17 | 16.89 | 0.21 | 1.26% | 16.00 | 18.35 | 116662 | 20174.53 | 10.38% |
| 2024-04-12 | 16.45 | 16.68 | 0.27 | 1.65% | 16.20 | 16.71 | 44816 | 7368.11 | 3.99% |
| 2024-04-11 | 15.98 | 16.41 | 0.20 | 1.23% | 15.91 | 16.72 | 41875 | 6906.25 | 3.72% |
| 2024-04-10 | 16.77 | 16.21 | -0.58 | -3.45% | 15.95 | 16.77 | 46431 | 7556.37 | 4.13% |
| 2024-04-09 | 16.51 | 16.79 | 0.16 | 0.96% | 16.50 | 16.86 | 37849 | 6336.11 | 3.37% |
| 2024-04-08 | 17.22 | 16.63 | -0.59 | -3.43% | 16.60 | 17.22 | 49830 | 8373.73 | 4.43% |
| 2024-04-03 | 18.10 | 17.22 | -0.93 | -5.12% | 17.16 | 18.20 | 78459 | 13590.78 | 6.98% |
| 2024-04-02 | 19.08 | 18.15 | -1.05 | -5.47% | 18.00 | 19.22 | 109277 | 20090.98 | 9.72% |
| 2024-04-01 | 19.10 | 19.20 | 0.21 | 1.11% | 19.07 | 20.20 | 123141 | 23857.08 | 10.95% |
| 2024-03-29 | 19.50 | 18.99 | -0.95 | -4.76% | 18.62 | 19.67 | 168494 | 32131.29 | 14.99% |
| 2024-03-28 | 18.31 | 19.94 | 1.24 | 6.63% | 18.31 | 20.57 | 231098 | 45707.57 | 20.56% |
| 2024-03-27 | 18.79 | 18.70 | -0.09 | -0.48% | 18.48 | 19.50 | 104987 | 19810.30 | 9.34% |
| 2024-03-26 | 18.82 | 18.79 | 0.03 | 0.16% | 17.92 | 18.94 | 73764 | 13592.22 | 6.56% |
| 2024-03-25 | 19.99 | 18.76 | -1.22 | -6.11% | 18.75 | 20.00 | 91437 | 17611.45 | 8.13% |
| 2024-03-22 | 19.80 | 19.98 | 0.24 | 1.22% | 19.01 | 20.30 | 142275 | 28082.98 | 12.66% |
| 2024-03-21 | 19.60 | 19.74 | 0.25 | 1.28% | 19.43 | 20.02 | 103696 | 20462.52 | 9.22% |
| 2024-03-20 | 19.20 | 19.49 | 0.48 | 2.52% | 19.11 | 19.62 | 116810 | 22661.53 | 10.39% |
| 2024-03-19 | 19.13 | 19.01 | -0.06 | -0.31% | 18.97 | 19.40 | 75413 | 14473.15 | 6.71% |
| 2024-03-18 | 18.64 | 19.07 | 0.45 | 2.42% | 18.61 | 19.10 | 86046 | 16247.65 | 7.65% |
| 2024-03-15 | 18.62 | 18.62 | 0.18 | 0.98% | 18.31 | 18.97 | 61596 | 11449.02 | 5.48% |
| 2024-03-14 | 18.78 | 18.44 | -0.63 | -3.30% | 18.02 | 18.95 | 101938 | 18867.44 | 9.07% |
| 2024-03-13 | 19.40 | 19.07 | -0.23 | -1.19% | 18.72 | 19.53 | 161939 | 30969.73 | 14.41% |
| 2024-03-12 | 19.25 | 19.30 | 0.22 | 1.15% | 19.25 | 20.50 | 201751 | 39917.00 | 17.95% |
| 2024-03-11 | 18.74 | 19.08 | 0.49 | 2.64% | 18.15 | 19.91 | 199148 | 38191.24 | 17.72% |
| 2024-03-08 | 17.90 | 18.59 | 0.66 | 3.68% | 17.71 | 18.66 | 93041 | 16991.59 | 8.28% |
| 2024-03-07 | 18.11 | 17.93 | -0.37 | -2.02% | 17.58 | 18.37 | 91556 | 16503.94 | 8.14% |
| 2024-03-06 | 18.16 | 18.30 | -0.29 | -1.56% | 18.06 | 18.85 | 96469 | 17787.38 | 8.58% |
| 2024-03-05 | 18.80 | 18.59 | -0.28 | -1.48% | 18.27 | 19.20 | 152705 | 28475.64 | 13.58% |
| 2024-03-04 | 17.97 | 18.87 | 0.96 | 5.36% | 17.13 | 19.57 | 172007 | 31599.23 | 15.30% |
| 2024-03-01 | 17.59 | 17.91 | 0.14 | 0.79% | 17.35 | 18.50 | 167781 | 29839.50 | 14.92% |
| 2024-02-29 | 15.90 | 17.77 | 1.47 | 9.02% | 15.80 | 17.93 | 192585 | 33580.33 | 17.13% |
| 2024-02-28 | 18.45 | 16.30 | -1.79 | -9.89% | 16.28 | 18.80 | 131319 | 23116.06 | 11.68% |
| 2024-02-27 | 17.03 | 18.09 | 0.83 | 4.81% | 17.00 | 18.16 | 94875 | 16706.24 | 8.44% |
| 2024-02-26 | 17.17 | 17.26 | 0.10 | 0.58% | 16.65 | 17.55 | 102565 | 17589.10 | 9.12% |
| 2024-02-23 | 16.45 | 17.16 | 0.82 | 5.02% | 16.04 | 17.20 | 132016 | 22164.29 | 11.74% |
| 2024-02-22 | 15.48 | 16.34 | 0.82 | 5.28% | 15.48 | 16.41 | 120470 | 19324.23 | 10.72% |
| 2024-02-21 | 15.20 | 15.52 | -0.34 | -2.14% | 14.89 | 16.21 | 132112 | 20612.71 | 11.75% |
| 2024-02-20 | 14.51 | 15.86 | 1.35 | 9.30% | 14.50 | 15.96 | 144836 | 22278.73 | 12.88% |
| 2024-02-19 | 13.57 | 14.51 | 1.32 | 10.01% | 13.57 | 14.51 | 77974 | 11055.67 | 6.94% |
| 2024-02-08 | 12.11 | 13.19 | 1.10 | 9.10% | 11.16 | 13.25 | 105409 | 13133.52 | 9.38% |
| 2024-02-07 | 13.40 | 12.09 | -1.32 | -9.84% | 12.07 | 13.49 | 112045 | 14213.82 | 9.97% |
| 2024-02-06 | 13.40 | 13.41 | -0.73 | -5.16% | 12.73 | 14.25 | 98052 | 12841.01 | 8.72% |
| 2024-02-05 | 15.51 | 14.14 | -1.57 | -9.99% | 14.14 | 15.66 | 54341 | 7773.85 | 4.83% |
| 2024-02-02 | 16.42 | 15.71 | -0.71 | -4.32% | 15.01 | 17.23 | 61102 | 9887.85 | 5.44% |
| 2024-02-01 | 16.50 | 16.42 | -0.11 | -0.67% | 15.99 | 16.91 | 52054 | 8559.96 | 4.63% |
| 2024-01-31 | 17.61 | 16.53 | -1.35 | -7.55% | 16.52 | 18.05 | 60350 | 10336.97 | 5.37% |
| 2024-01-30 | 18.50 | 17.88 | -0.72 | -3.87% | 17.83 | 18.58 | 38130 | 6934.87 | 3.39% |