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 | 17.23 | 16.70 | -0.44 | -2.57% | 16.66 | 18.98 | 215480 | 38333.99 | 11.62% |
| 2024-05-08 | 15.84 | 17.14 | 0.88 | 5.41% | 15.52 | 17.70 | 155051 | 25624.88 | 8.36% |
| 2024-05-07 | 15.89 | 16.26 | 0.79 | 5.11% | 15.50 | 16.55 | 128146 | 20655.94 | 6.91% |
| 2024-05-06 | 15.25 | 15.47 | 0.76 | 5.17% | 14.78 | 15.69 | 86267 | 13161.26 | 4.65% |
| 2024-04-30 | 14.00 | 14.71 | 0.40 | 2.80% | 13.90 | 15.70 | 73381 | 10916.22 | 3.96% |
| 2024-04-29 | 13.30 | 14.31 | 0.61 | 4.45% | 13.20 | 14.46 | 35573 | 4940.21 | 1.92% |
| 2024-04-26 | 13.65 | 13.70 | 0.25 | 1.86% | 13.33 | 13.85 | 22927 | 3130.06 | 1.23% |
| 2024-04-25 | 13.28 | 13.45 | 0.17 | 1.28% | 13.17 | 13.51 | 20597 | 2755.01 | 1.11% |
| 2024-04-24 | 13.05 | 13.28 | 0.23 | 1.76% | 12.97 | 13.68 | 21696 | 2888.04 | 1.17% |
| 2024-04-23 | 12.62 | 13.05 | 0.43 | 3.41% | 12.61 | 13.17 | 18120 | 2346.04 | 0.98% |
| 2024-04-22 | 12.70 | 12.62 | -0.03 | -0.24% | 12.27 | 12.88 | 13602 | 1718.38 | 0.73% |
| 2024-04-19 | 12.78 | 12.65 | -0.10 | -0.78% | 12.51 | 12.83 | 13926 | 1763.62 | 0.75% |
| 2024-04-18 | 13.06 | 12.75 | -0.30 | -2.30% | 12.66 | 13.18 | 21591 | 2785.99 | 1.16% |
| 2024-04-17 | 11.94 | 13.05 | 1.05 | 8.75% | 11.94 | 13.06 | 29224 | 3715.10 | 1.57% |
| 2024-04-16 | 13.28 | 12.00 | -1.36 | -10.18% | 11.98 | 13.28 | 41324 | 5080.64 | 2.23% |
| 2024-04-15 | 14.30 | 13.36 | -0.64 | -4.57% | 13.01 | 14.42 | 30782 | 4130.67 | 1.66% |
| 2024-04-12 | 14.30 | 14.00 | -0.24 | -1.69% | 13.95 | 14.45 | 17248 | 2439.16 | 0.93% |
| 2024-04-11 | 14.75 | 14.24 | -0.34 | -2.33% | 14.18 | 14.80 | 23444 | 3382.98 | 1.26% |
| 2024-04-10 | 15.09 | 14.58 | -0.51 | -3.38% | 14.30 | 15.09 | 23982 | 3501.67 | 1.29% |
| 2024-04-09 | 14.75 | 15.09 | 0.49 | 3.36% | 14.41 | 15.11 | 21992 | 3251.08 | 1.18% |
| 2024-04-08 | 15.29 | 14.60 | -0.69 | -4.51% | 14.42 | 15.29 | 26724 | 3933.35 | 1.44% |
| 2024-04-03 | 15.51 | 15.29 | -0.25 | -1.61% | 15.14 | 15.57 | 17666 | 2706.31 | 0.95% |
| 2024-04-02 | 15.87 | 15.54 | -0.23 | -1.46% | 15.39 | 15.90 | 14196 | 2205.06 | 0.76% |
| 2024-04-01 | 15.64 | 15.77 | 0.28 | 1.81% | 15.51 | 15.90 | 18889 | 2968.56 | 1.02% |
| 2024-03-29 | 15.25 | 15.49 | 0.46 | 3.06% | 14.89 | 15.54 | 22398 | 3408.37 | 1.21% |
| 2024-03-28 | 15.00 | 15.03 | 0.12 | 0.80% | 14.81 | 15.34 | 17266 | 2605.26 | 0.93% |
| 2024-03-27 | 15.45 | 14.91 | -0.45 | -2.93% | 14.86 | 15.60 | 20328 | 3099.67 | 1.09% |
| 2024-03-26 | 15.68 | 15.36 | -0.35 | -2.23% | 15.18 | 15.89 | 23932 | 3718.03 | 1.29% |
| 2024-03-25 | 16.52 | 15.71 | -0.82 | -4.96% | 15.70 | 16.71 | 26268 | 4239.68 | 1.41% |
| 2024-03-22 | 16.90 | 16.53 | -0.49 | -2.88% | 16.51 | 17.07 | 19702 | 3290.62 | 1.06% |
| 2024-03-21 | 17.24 | 17.02 | -0.22 | -1.28% | 16.97 | 17.30 | 17560 | 3000.11 | 0.95% |
| 2024-03-20 | 17.10 | 17.24 | 0.12 | 0.70% | 16.98 | 17.25 | 17337 | 2972.49 | 0.93% |
| 2024-03-19 | 17.28 | 17.12 | -0.22 | -1.27% | 17.10 | 17.34 | 18610 | 3202.78 | 1.00% |
| 2024-03-18 | 17.11 | 17.34 | 0.21 | 1.23% | 16.96 | 17.37 | 33240 | 5716.93 | 1.79% |
| 2024-03-15 | 16.87 | 17.13 | 0.23 | 1.36% | 16.70 | 17.18 | 20374 | 3469.25 | 1.10% |
| 2024-03-14 | 17.50 | 16.90 | -0.15 | -0.88% | 16.51 | 17.62 | 27547 | 4704.21 | 1.48% |
| 2024-03-13 | 17.32 | 17.05 | -0.21 | -1.22% | 16.88 | 17.40 | 24623 | 4197.16 | 1.33% |
| 2024-03-12 | 17.04 | 17.26 | 0.28 | 1.65% | 16.83 | 17.49 | 30405 | 5223.71 | 1.64% |
| 2024-03-11 | 16.30 | 16.98 | 0.83 | 5.14% | 16.04 | 16.99 | 32011 | 5320.36 | 1.72% |
| 2024-03-08 | 16.03 | 16.15 | 0.04 | 0.25% | 15.90 | 16.29 | 10778 | 1734.77 | 0.58% |
| 2024-03-07 | 16.34 | 16.11 | -0.16 | -0.98% | 16.06 | 16.55 | 13998 | 2278.18 | 0.75% |
| 2024-03-06 | 16.11 | 16.27 | -0.13 | -0.79% | 16.00 | 16.45 | 16507 | 2679.67 | 0.89% |
| 2024-03-05 | 17.00 | 16.40 | -0.71 | -4.15% | 16.15 | 17.07 | 39275 | 6447.49 | 2.12% |
| 2024-03-04 | 17.58 | 17.11 | -0.59 | -3.33% | 16.66 | 17.72 | 61151 | 10427.04 | 3.29% |
| 2024-03-01 | 16.70 | 17.70 | 0.95 | 5.67% | 16.70 | 17.71 | 39977 | 6931.82 | 2.15% |
| 2024-02-29 | 16.02 | 16.75 | 0.77 | 4.82% | 15.99 | 16.85 | 32784 | 5407.24 | 1.77% |
| 2024-02-28 | 17.62 | 15.98 | -1.72 | -9.72% | 15.97 | 17.96 | 42806 | 7305.44 | 2.31% |
| 2024-02-27 | 16.85 | 17.70 | 0.85 | 5.04% | 16.68 | 17.70 | 27163 | 4715.61 | 1.46% |
| 2024-02-26 | 17.02 | 16.85 | -0.23 | -1.35% | 16.52 | 17.08 | 24940 | 4191.67 | 1.34% |
| 2024-02-23 | 16.84 | 17.08 | 0.14 | 0.83% | 16.65 | 17.39 | 33752 | 5732.31 | 1.82% |
| 2024-02-22 | 15.96 | 16.94 | 0.75 | 4.63% | 15.94 | 17.25 | 35322 | 5860.34 | 1.90% |
| 2024-02-21 | 15.99 | 16.19 | 0.06 | 0.37% | 15.71 | 17.00 | 35911 | 5933.58 | 1.93% |
| 2024-02-20 | 15.15 | 16.13 | 0.99 | 6.54% | 14.70 | 16.33 | 33014 | 5224.19 | 1.78% |
| 2024-02-19 | 15.40 | 15.14 | 0.15 | 1.00% | 14.74 | 15.40 | 28165 | 4253.79 | 1.52% |
| 2024-02-08 | 13.49 | 14.99 | 0.99 | 7.07% | 13.21 | 15.00 | 55118 | 7831.18 | 2.97% |
| 2024-02-07 | 15.06 | 14.00 | -1.25 | -8.20% | 12.39 | 15.31 | 85415 | 11711.04 | 4.60% |
| 2024-02-06 | 14.95 | 15.25 | 0.29 | 1.94% | 13.70 | 16.07 | 35809 | 5236.60 | 1.93% |
| 2024-02-05 | 16.17 | 14.96 | -1.51 | -9.17% | 14.38 | 16.55 | 28383 | 4299.93 | 1.53% |
| 2024-02-02 | 17.20 | 16.47 | -0.81 | -4.69% | 16.10 | 17.65 | 25297 | 4226.71 | 1.36% |
| 2024-02-01 | 17.17 | 17.28 | -0.72 | -4.00% | 17.05 | 18.22 | 24398 | 4255.25 | 1.31% |
| 2024-01-31 | 17.63 | 18.00 | 0.37 | 2.10% | 17.53 | 18.85 | 40596 | 7416.08 | 2.19% |