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 | 16.64 | 16.97 | -0.48 | -2.75% | 16.60 | 17.56 | 292854 | 49742.54 | 5.24% |
| 2024-05-08 | 15.75 | 17.45 | 1.51 | 9.47% | 15.61 | 18.08 | 416776 | 70487.30 | 7.45% |
| 2024-05-07 | 15.74 | 15.94 | 1.00 | 6.69% | 15.48 | 16.20 | 239059 | 37872.69 | 4.27% |
| 2024-05-06 | 15.08 | 14.94 | -0.04 | -0.27% | 14.80 | 15.85 | 151890 | 23018.14 | 2.72% |
| 2024-04-30 | 13.96 | 14.98 | 0.94 | 6.70% | 13.86 | 15.48 | 184730 | 27310.19 | 3.30% |
| 2024-04-29 | 13.45 | 14.04 | 0.29 | 2.11% | 13.31 | 14.07 | 77145 | 10646.30 | 1.38% |
| 2024-04-26 | 13.30 | 13.75 | 0.40 | 3.00% | 13.25 | 13.78 | 68724 | 9326.90 | 1.23% |
| 2024-04-25 | 13.50 | 13.35 | -0.58 | -4.16% | 12.99 | 13.53 | 89006 | 11805.33 | 1.59% |
| 2024-04-24 | 13.83 | 13.93 | 0.12 | 0.87% | 13.46 | 13.98 | 48988 | 6733.09 | 0.88% |
| 2024-04-23 | 13.55 | 13.81 | 0.28 | 2.07% | 13.50 | 14.05 | 51628 | 7097.44 | 0.92% |
| 2024-04-22 | 13.41 | 13.53 | 0.12 | 0.89% | 13.36 | 13.78 | 41854 | 5691.98 | 0.75% |
| 2024-04-19 | 13.52 | 13.41 | -0.25 | -1.83% | 13.34 | 13.66 | 37689 | 5064.22 | 0.67% |
| 2024-04-18 | 13.69 | 13.66 | -0.04 | -0.29% | 13.50 | 13.86 | 50628 | 6941.45 | 0.90% |
| 2024-04-17 | 13.38 | 13.70 | 0.54 | 4.10% | 13.32 | 13.78 | 45839 | 6231.65 | 0.82% |
| 2024-04-16 | 13.50 | 13.16 | -0.55 | -4.01% | 13.15 | 13.68 | 58864 | 7886.93 | 1.05% |
| 2024-04-15 | 13.65 | 13.71 | 0.06 | 0.44% | 13.50 | 13.99 | 52538 | 7226.31 | 0.94% |
| 2024-04-12 | 13.85 | 13.65 | -0.21 | -1.52% | 13.56 | 14.00 | 46099 | 6336.34 | 0.82% |
| 2024-04-11 | 13.99 | 13.86 | -0.24 | -1.70% | 13.85 | 14.23 | 44273 | 6197.60 | 0.79% |
| 2024-04-10 | 14.43 | 14.10 | -0.34 | -2.35% | 14.04 | 14.52 | 38628 | 5481.71 | 0.69% |
| 2024-04-09 | 14.06 | 14.44 | 0.39 | 2.78% | 14.06 | 14.45 | 49296 | 7041.85 | 0.88% |
| 2024-04-08 | 14.64 | 14.05 | -0.68 | -4.62% | 14.03 | 14.65 | 56970 | 8130.17 | 1.02% |
| 2024-04-03 | 14.80 | 14.73 | -0.06 | -0.41% | 14.62 | 14.95 | 31489 | 4644.60 | 0.56% |
| 2024-04-02 | 14.90 | 14.79 | -0.12 | -0.80% | 14.61 | 14.92 | 33937 | 5000.82 | 0.61% |
| 2024-04-01 | 14.47 | 14.91 | 0.41 | 2.83% | 14.47 | 14.95 | 48740 | 7169.53 | 0.87% |
| 2024-03-29 | 14.40 | 14.50 | 0.00 | 0.00% | 14.29 | 14.55 | 38622 | 5560.59 | 0.69% |
| 2024-03-28 | 14.42 | 14.50 | 0.11 | 0.76% | 14.32 | 14.67 | 49457 | 7164.03 | 0.88% |
| 2024-03-27 | 14.70 | 14.39 | -0.36 | -2.44% | 14.39 | 14.84 | 44166 | 6452.88 | 0.79% |
| 2024-03-26 | 14.70 | 14.75 | -0.05 | -0.34% | 14.53 | 14.93 | 55670 | 8162.00 | 0.99% |
| 2024-03-25 | 15.50 | 14.80 | -0.68 | -4.39% | 14.77 | 15.53 | 76752 | 11582.17 | 1.37% |
| 2024-03-22 | 15.85 | 15.48 | -0.48 | -3.01% | 15.40 | 16.03 | 66942 | 10436.93 | 1.20% |
| 2024-03-21 | 16.20 | 15.96 | -0.19 | -1.18% | 15.85 | 16.25 | 56295 | 8990.37 | 1.01% |
| 2024-03-20 | 15.90 | 16.15 | 0.16 | 1.00% | 15.81 | 16.34 | 74478 | 11989.80 | 1.33% |
| 2024-03-19 | 16.26 | 15.99 | -0.29 | -1.78% | 15.94 | 16.26 | 63510 | 10199.26 | 1.14% |
| 2024-03-18 | 15.95 | 16.28 | 0.29 | 1.81% | 15.73 | 16.28 | 91824 | 14749.71 | 1.64% |
| 2024-03-15 | 16.17 | 15.99 | -0.13 | -0.81% | 15.70 | 16.25 | 91714 | 14613.81 | 1.64% |
| 2024-03-14 | 15.68 | 16.12 | 0.74 | 4.81% | 15.68 | 16.45 | 194458 | 31345.36 | 3.48% |
| 2024-03-13 | 15.50 | 15.38 | -0.14 | -0.90% | 15.20 | 15.54 | 52574 | 8072.56 | 0.94% |
| 2024-03-12 | 15.21 | 15.52 | 0.28 | 1.84% | 15.21 | 15.63 | 68189 | 10552.28 | 1.22% |
| 2024-03-11 | 14.89 | 15.24 | 0.30 | 2.01% | 14.81 | 15.24 | 45673 | 6883.79 | 0.82% |
| 2024-03-08 | 15.06 | 14.94 | -0.09 | -0.60% | 14.70 | 15.18 | 53439 | 7974.45 | 0.96% |
| 2024-03-07 | 15.34 | 15.03 | -0.31 | -2.02% | 15.03 | 15.44 | 40971 | 6238.28 | 0.73% |
| 2024-03-06 | 15.35 | 15.34 | -0.10 | -0.65% | 15.16 | 15.56 | 42901 | 6582.33 | 0.77% |
| 2024-03-05 | 15.63 | 15.44 | -0.26 | -1.66% | 15.30 | 15.65 | 59746 | 9223.90 | 1.07% |
| 2024-03-04 | 15.90 | 15.70 | -0.19 | -1.20% | 15.60 | 16.20 | 85103 | 13421.24 | 1.52% |
| 2024-03-01 | 15.90 | 15.89 | -0.16 | -1.00% | 15.68 | 16.05 | 78670 | 12468.47 | 1.41% |
| 2024-02-29 | 15.50 | 16.05 | 0.33 | 2.10% | 15.45 | 16.06 | 96504 | 15224.42 | 1.72% |
| 2024-02-28 | 15.88 | 15.72 | -0.25 | -1.57% | 15.48 | 16.54 | 153851 | 24731.59 | 2.75% |
| 2024-02-27 | 15.57 | 15.97 | 0.26 | 1.65% | 15.45 | 15.98 | 65261 | 10234.09 | 1.17% |
| 2024-02-26 | 15.38 | 15.71 | 0.40 | 2.61% | 15.30 | 15.83 | 80956 | 12635.06 | 1.45% |
| 2024-02-23 | 15.23 | 15.31 | 0.07 | 0.46% | 14.93 | 15.31 | 53970 | 8171.82 | 0.96% |
| 2024-02-22 | 15.17 | 15.24 | 0.01 | 0.07% | 15.04 | 15.27 | 49347 | 7487.15 | 0.88% |
| 2024-02-21 | 15.01 | 15.23 | 0.11 | 0.73% | 14.89 | 15.68 | 73425 | 11243.67 | 1.31% |
| 2024-02-20 | 15.08 | 15.12 | -0.02 | -0.13% | 14.88 | 15.26 | 50766 | 7662.41 | 0.91% |
| 2024-02-19 | 15.81 | 15.14 | -0.36 | -2.32% | 14.85 | 15.81 | 97714 | 14866.51 | 1.75% |
| 2024-02-08 | 15.00 | 15.50 | 0.43 | 2.85% | 15.00 | 16.17 | 121376 | 19062.72 | 2.17% |
| 2024-02-07 | 14.33 | 15.07 | 0.87 | 6.13% | 14.23 | 15.36 | 109481 | 16473.99 | 1.96% |
| 2024-02-06 | 12.60 | 14.20 | 1.42 | 11.11% | 12.50 | 14.27 | 107824 | 14685.50 | 1.93% |
| 2024-02-05 | 13.00 | 12.78 | -0.33 | -2.52% | 11.70 | 13.49 | 106504 | 13360.46 | 1.90% |
| 2024-02-02 | 13.70 | 13.11 | -0.64 | -4.65% | 12.68 | 13.97 | 64514 | 8601.74 | 1.15% |
| 2024-02-01 | 13.58 | 13.75 | 0.07 | 0.51% | 13.42 | 14.06 | 41797 | 5738.49 | 0.75% |
| 2024-01-31 | 14.25 | 13.68 | -0.57 | -4.00% | 13.66 | 14.27 | 45456 | 6331.31 | 0.81% |
| 2024-01-30 | 14.47 | 14.25 | -0.30 | -2.06% | 14.25 | 14.79 | 39098 | 5677.70 | 0.70% |