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 | 17.13 | 18.18 | 0.74 | 4.24% | 17.12 | 18.86 | 200246 | 36349.96 | 8.68% |
| 2024-05-08 | 17.00 | 17.44 | 0.39 | 2.29% | 16.55 | 18.22 | 167511 | 29212.50 | 7.26% |
| 2024-05-07 | 16.78 | 17.05 | 0.62 | 3.77% | 16.78 | 17.49 | 166284 | 28439.79 | 7.20% |
| 2024-05-06 | 15.95 | 16.43 | 0.66 | 4.19% | 15.92 | 16.43 | 83874 | 13601.41 | 3.63% |
| 2024-04-30 | 16.33 | 15.77 | -0.57 | -3.49% | 15.73 | 16.43 | 73952 | 11806.73 | 3.20% |
| 2024-04-29 | 15.92 | 16.34 | 0.34 | 2.13% | 15.80 | 16.45 | 86012 | 13930.15 | 3.73% |
| 2024-04-26 | 15.90 | 16.00 | -0.07 | -0.44% | 15.82 | 16.20 | 86001 | 13759.99 | 3.73% |
| 2024-04-25 | 16.15 | 16.07 | -0.38 | -2.31% | 15.89 | 16.55 | 92208 | 14888.66 | 3.99% |
| 2024-04-24 | 15.43 | 16.45 | 0.89 | 5.72% | 15.11 | 16.49 | 132853 | 20973.91 | 5.76% |
| 2024-04-23 | 16.09 | 15.56 | -0.85 | -5.18% | 15.43 | 16.31 | 122146 | 19286.39 | 5.29% |
| 2024-04-22 | 16.00 | 16.41 | 0.10 | 0.61% | 15.78 | 17.45 | 123273 | 20513.75 | 5.34% |
| 2024-04-19 | 15.95 | 16.31 | 0.19 | 1.18% | 15.89 | 16.60 | 124717 | 20310.63 | 5.40% |
| 2024-04-18 | 15.96 | 16.12 | 0.12 | 0.75% | 15.47 | 16.38 | 125198 | 20072.41 | 5.42% |
| 2024-04-17 | 15.31 | 16.00 | 0.82 | 5.40% | 15.31 | 16.04 | 130827 | 20640.32 | 5.67% |
| 2024-04-16 | 16.15 | 15.18 | -1.04 | -6.41% | 15.06 | 16.91 | 164652 | 26463.97 | 7.13% |
| 2024-04-15 | 16.89 | 16.22 | -1.29 | -7.37% | 15.64 | 17.03 | 177942 | 29041.02 | 7.71% |
| 2024-04-12 | 17.17 | 17.51 | 0.29 | 1.68% | 16.99 | 18.31 | 236641 | 41772.50 | 10.25% |
| 2024-04-11 | 17.31 | 17.22 | -0.27 | -1.54% | 16.78 | 17.86 | 193896 | 33479.12 | 8.40% |
| 2024-04-10 | 18.49 | 17.49 | -1.43 | -7.56% | 17.44 | 18.50 | 313081 | 56033.90 | 13.56% |
| 2024-04-09 | 15.60 | 18.92 | 3.15 | 19.97% | 15.52 | 18.92 | 367018 | 65947.23 | 15.90% |
| 2024-04-08 | 15.62 | 15.77 | 0.03 | 0.19% | 15.57 | 16.45 | 120877 | 19412.65 | 5.24% |
| 2024-04-03 | 15.28 | 15.74 | 0.45 | 2.94% | 15.08 | 16.20 | 124095 | 19558.05 | 5.38% |
| 2024-04-02 | 15.02 | 15.29 | 0.24 | 1.59% | 15.00 | 15.48 | 55790 | 8504.30 | 2.42% |
| 2024-04-01 | 14.88 | 15.05 | 0.25 | 1.69% | 14.70 | 15.25 | 40998 | 6165.53 | 1.78% |
| 2024-03-29 | 14.45 | 14.80 | 0.37 | 2.56% | 14.45 | 14.81 | 26353 | 3874.96 | 1.14% |
| 2024-03-28 | 14.07 | 14.43 | 0.34 | 2.41% | 14.04 | 14.58 | 26651 | 3833.92 | 1.15% |
| 2024-03-27 | 14.55 | 14.09 | -0.55 | -3.76% | 14.08 | 14.64 | 30247 | 4349.35 | 1.31% |
| 2024-03-26 | 14.59 | 14.64 | 0.05 | 0.34% | 14.34 | 14.78 | 25079 | 3655.22 | 1.09% |
| 2024-03-25 | 14.97 | 14.59 | -0.44 | -2.93% | 14.56 | 15.16 | 37135 | 5529.64 | 1.61% |
| 2024-03-22 | 15.44 | 15.03 | -0.35 | -2.28% | 15.01 | 15.44 | 35493 | 5372.14 | 1.54% |
| 2024-03-21 | 15.46 | 15.38 | -0.07 | -0.45% | 15.18 | 15.55 | 34097 | 5238.35 | 1.48% |
| 2024-03-20 | 15.36 | 15.45 | -0.04 | -0.26% | 15.26 | 15.57 | 45204 | 6960.29 | 1.96% |
| 2024-03-19 | 15.28 | 15.49 | 0.19 | 1.24% | 15.23 | 15.94 | 74811 | 11689.00 | 3.24% |
| 2024-03-18 | 15.31 | 15.30 | 0.15 | 0.99% | 15.07 | 15.36 | 47019 | 7147.94 | 2.04% |
| 2024-03-15 | 14.67 | 15.15 | 0.35 | 2.36% | 14.61 | 15.16 | 59534 | 8907.17 | 2.58% |
| 2024-03-14 | 14.88 | 14.80 | -0.08 | -0.54% | 14.59 | 15.21 | 58373 | 8727.63 | 2.53% |
| 2024-03-13 | 14.92 | 14.88 | -0.06 | -0.40% | 14.80 | 15.04 | 43971 | 6554.96 | 1.91% |
| 2024-03-12 | 14.96 | 14.94 | -0.11 | -0.73% | 14.71 | 15.06 | 53675 | 7988.40 | 2.33% |
| 2024-03-11 | 14.86 | 15.05 | 0.10 | 0.67% | 14.81 | 15.24 | 60436 | 9067.33 | 2.62% |
| 2024-03-08 | 15.09 | 14.95 | -0.20 | -1.32% | 14.60 | 15.14 | 84408 | 12494.11 | 3.66% |
| 2024-03-07 | 14.48 | 15.15 | 0.64 | 4.41% | 14.42 | 15.88 | 141851 | 21633.21 | 6.15% |
| 2024-03-06 | 14.46 | 14.51 | 0.08 | 0.55% | 14.20 | 14.65 | 43882 | 6333.49 | 1.90% |
| 2024-03-05 | 14.48 | 14.43 | -0.16 | -1.10% | 14.39 | 15.10 | 67477 | 9960.83 | 2.92% |
| 2024-03-04 | 14.60 | 14.59 | -0.02 | -0.14% | 14.21 | 14.70 | 37630 | 5453.59 | 1.63% |
| 2024-03-01 | 14.34 | 14.61 | 0.26 | 1.81% | 14.22 | 14.62 | 44108 | 6386.45 | 1.91% |
| 2024-02-29 | 13.60 | 14.35 | 0.56 | 4.06% | 13.58 | 14.35 | 50355 | 7096.21 | 2.18% |
| 2024-02-28 | 14.70 | 13.79 | -1.00 | -6.76% | 13.79 | 15.32 | 95812 | 14097.18 | 4.15% |
| 2024-02-27 | 14.23 | 14.79 | 0.39 | 2.71% | 14.21 | 14.79 | 48900 | 7097.76 | 2.12% |
| 2024-02-26 | 14.28 | 14.40 | 0.29 | 2.06% | 14.10 | 14.66 | 72594 | 10391.79 | 3.15% |
| 2024-02-23 | 14.00 | 14.11 | 0.17 | 1.22% | 13.73 | 14.12 | 59033 | 8234.69 | 2.56% |
| 2024-02-22 | 13.56 | 13.94 | 0.31 | 2.27% | 13.43 | 13.97 | 55640 | 7665.65 | 2.41% |
| 2024-02-21 | 13.41 | 13.63 | 0.03 | 0.22% | 13.41 | 14.01 | 70191 | 9644.54 | 3.04% |
| 2024-02-20 | 13.35 | 13.60 | 0.00 | 0.00% | 13.23 | 13.77 | 55125 | 7429.11 | 2.39% |
| 2024-02-19 | 13.42 | 13.60 | 0.04 | 0.29% | 13.29 | 14.27 | 76974 | 10504.84 | 3.33% |
| 2024-02-08 | 13.02 | 13.56 | 0.25 | 1.88% | 12.73 | 13.80 | 92378 | 12228.20 | 4.00% |
| 2024-02-07 | 12.19 | 13.31 | 0.98 | 7.95% | 11.98 | 13.98 | 100273 | 13151.23 | 4.34% |
| 2024-02-06 | 11.55 | 12.33 | 0.72 | 6.20% | 11.32 | 12.66 | 58614 | 7076.25 | 2.54% |
| 2024-02-05 | 12.95 | 11.61 | -1.39 | -10.69% | 11.33 | 12.95 | 62061 | 7426.09 | 2.69% |
| 2024-02-02 | 13.73 | 13.00 | -0.68 | -4.97% | 12.51 | 13.93 | 53897 | 7119.25 | 2.34% |
| 2024-02-01 | 13.91 | 13.68 | -0.36 | -2.56% | 13.41 | 14.20 | 45971 | 6310.22 | 1.99% |
| 2024-01-31 | 13.94 | 14.04 | -0.10 | -0.71% | 13.60 | 14.70 | 73425 | 10388.88 | 3.18% |