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 | 16.00 | 16.60 | 0.59 | 3.69% | 16.00 | 16.62 | 156687 | 25647.24 | 5.33% |
| 2024-05-08 | 16.44 | 16.01 | -0.81 | -4.82% | 15.90 | 16.68 | 163208 | 26364.95 | 5.55% |
| 2024-05-07 | 16.81 | 16.82 | -0.34 | -1.98% | 16.43 | 16.99 | 198506 | 33114.94 | 6.75% |
| 2024-05-06 | 16.81 | 17.16 | 0.44 | 2.63% | 16.54 | 17.74 | 283133 | 48398.00 | 9.63% |
| 2024-04-30 | 15.74 | 16.72 | 0.74 | 4.63% | 15.61 | 17.60 | 320361 | 53589.32 | 10.89% |
| 2024-04-29 | 15.28 | 15.98 | 0.54 | 3.50% | 15.22 | 16.10 | 219723 | 34537.80 | 7.47% |
| 2024-04-26 | 15.00 | 15.44 | 0.13 | 0.85% | 14.90 | 15.57 | 196450 | 30145.87 | 6.68% |
| 2024-04-25 | 15.17 | 15.31 | -0.15 | -0.97% | 14.97 | 15.65 | 189398 | 29037.64 | 6.44% |
| 2024-04-24 | 15.85 | 15.46 | -0.61 | -3.80% | 15.13 | 15.98 | 245101 | 37698.31 | 8.33% |
| 2024-04-23 | 15.83 | 16.07 | -0.23 | -1.41% | 15.65 | 16.83 | 256348 | 41571.44 | 8.72% |
| 2024-04-22 | 17.30 | 16.30 | -1.40 | -7.91% | 16.02 | 18.86 | 351224 | 62081.16 | 11.94% |
| 2024-04-19 | 17.29 | 17.70 | -0.20 | -1.12% | 16.97 | 18.52 | 336987 | 59598.86 | 11.46% |
| 2024-04-18 | 17.65 | 17.90 | -0.33 | -1.81% | 17.08 | 18.41 | 347107 | 61423.21 | 11.80% |
| 2024-04-17 | 16.72 | 18.23 | 1.51 | 9.03% | 15.88 | 19.32 | 461448 | 80560.36 | 15.69% |
| 2024-04-16 | 13.79 | 16.72 | 2.79 | 20.03% | 13.50 | 16.72 | 350317 | 53259.48 | 11.91% |
| 2024-04-15 | 13.92 | 13.93 | -0.53 | -3.67% | 13.27 | 14.43 | 220952 | 30641.91 | 7.51% |
| 2024-04-12 | 12.94 | 14.46 | 1.90 | 15.13% | 12.94 | 14.99 | 249591 | 35065.04 | 8.49% |
| 2024-04-11 | 12.60 | 12.56 | -0.07 | -0.55% | 12.42 | 12.78 | 24320 | 3063.45 | 0.83% |
| 2024-04-10 | 12.96 | 12.63 | -0.43 | -3.29% | 12.52 | 13.00 | 30522 | 3887.22 | 1.04% |
| 2024-04-09 | 12.73 | 13.06 | 0.37 | 2.92% | 12.68 | 13.15 | 35139 | 4557.18 | 1.19% |
| 2024-04-08 | 13.60 | 12.69 | -0.73 | -5.44% | 12.68 | 13.60 | 40575 | 5259.92 | 1.38% |
| 2024-04-03 | 13.50 | 13.42 | -0.18 | -1.32% | 13.31 | 13.75 | 24232 | 3258.36 | 0.82% |
| 2024-04-02 | 13.66 | 13.60 | -0.05 | -0.37% | 13.34 | 13.68 | 35510 | 4796.14 | 1.21% |
| 2024-04-01 | 13.03 | 13.65 | 0.66 | 5.08% | 12.95 | 13.65 | 43119 | 5768.45 | 1.47% |
| 2024-03-29 | 12.93 | 12.99 | 0.09 | 0.70% | 12.76 | 13.03 | 20792 | 2682.13 | 0.71% |
| 2024-03-28 | 12.56 | 12.90 | 0.34 | 2.71% | 12.56 | 13.05 | 30066 | 3863.16 | 1.02% |
| 2024-03-27 | 13.12 | 12.56 | -0.47 | -3.61% | 12.55 | 13.21 | 31965 | 4129.82 | 1.09% |
| 2024-03-26 | 13.09 | 13.03 | -0.12 | -0.91% | 12.77 | 13.21 | 30949 | 4018.88 | 1.05% |
| 2024-03-25 | 13.36 | 13.15 | -0.25 | -1.87% | 13.12 | 13.67 | 34714 | 4644.54 | 1.18% |
| 2024-03-22 | 13.85 | 13.40 | -0.42 | -3.04% | 13.32 | 13.88 | 35136 | 4744.47 | 1.19% |
| 2024-03-21 | 14.06 | 13.82 | -0.23 | -1.64% | 13.62 | 14.12 | 35024 | 4847.95 | 1.19% |
| 2024-03-20 | 13.89 | 14.05 | 0.09 | 0.64% | 13.84 | 14.06 | 28467 | 3969.82 | 0.97% |
| 2024-03-19 | 14.10 | 13.96 | -0.13 | -0.92% | 13.92 | 14.10 | 29263 | 4094.86 | 1.00% |
| 2024-03-18 | 13.99 | 14.09 | 0.17 | 1.22% | 13.78 | 14.10 | 37711 | 5252.91 | 1.28% |
| 2024-03-15 | 13.86 | 13.92 | 0.11 | 0.80% | 13.67 | 13.94 | 29226 | 4034.25 | 0.99% |
| 2024-03-14 | 13.86 | 13.81 | -0.04 | -0.29% | 13.63 | 14.04 | 38377 | 5318.28 | 1.31% |
| 2024-03-13 | 13.83 | 13.85 | -0.02 | -0.14% | 13.67 | 13.93 | 31993 | 4415.68 | 1.09% |
| 2024-03-12 | 13.50 | 13.87 | 0.37 | 2.74% | 13.48 | 13.91 | 47730 | 6542.87 | 1.62% |
| 2024-03-11 | 13.17 | 13.50 | 0.20 | 1.50% | 13.15 | 13.52 | 39077 | 5196.67 | 1.33% |
| 2024-03-08 | 13.15 | 13.30 | 0.09 | 0.68% | 13.07 | 13.40 | 25148 | 3325.88 | 0.86% |
| 2024-03-07 | 13.58 | 13.21 | -0.19 | -1.42% | 13.20 | 13.71 | 35141 | 4739.31 | 1.19% |
| 2024-03-06 | 13.45 | 13.40 | -0.15 | -1.11% | 13.17 | 13.58 | 33013 | 4415.70 | 1.12% |
| 2024-03-05 | 13.75 | 13.55 | -0.38 | -2.73% | 13.31 | 13.82 | 40195 | 5441.91 | 1.37% |
| 2024-03-04 | 13.87 | 13.93 | 0.19 | 1.38% | 13.78 | 14.20 | 49703 | 6937.35 | 1.69% |
| 2024-03-01 | 13.55 | 13.74 | 0.19 | 1.40% | 13.49 | 13.76 | 36191 | 4935.87 | 1.23% |
| 2024-02-29 | 13.05 | 13.55 | 0.44 | 3.36% | 13.01 | 13.55 | 47329 | 6322.49 | 1.61% |
| 2024-02-28 | 14.08 | 13.11 | -0.99 | -7.02% | 13.02 | 14.44 | 88455 | 12222.86 | 3.01% |
| 2024-02-27 | 13.91 | 14.10 | 0.00 | 0.00% | 13.80 | 14.13 | 64073 | 8942.02 | 2.18% |
| 2024-02-26 | 13.74 | 14.10 | 0.73 | 5.46% | 13.61 | 14.51 | 96345 | 13497.69 | 3.28% |
| 2024-02-23 | 13.22 | 13.37 | 0.20 | 1.52% | 12.91 | 13.42 | 40836 | 5392.77 | 1.39% |
| 2024-02-22 | 13.03 | 13.17 | 0.05 | 0.38% | 12.93 | 13.32 | 38998 | 5107.31 | 1.33% |
| 2024-02-21 | 12.67 | 13.12 | 0.36 | 2.82% | 12.55 | 13.48 | 51950 | 6814.65 | 1.77% |
| 2024-02-20 | 12.73 | 12.76 | 0.05 | 0.39% | 12.37 | 12.77 | 42710 | 5367.72 | 1.45% |
| 2024-02-19 | 12.94 | 12.71 | -0.21 | -1.63% | 12.58 | 13.35 | 80214 | 10368.87 | 2.73% |
| 2024-02-08 | 12.00 | 12.92 | 0.92 | 7.67% | 11.92 | 13.19 | 66712 | 8490.04 | 2.27% |
| 2024-02-07 | 11.62 | 12.00 | 0.45 | 3.90% | 11.31 | 12.25 | 75724 | 9075.80 | 2.58% |
| 2024-02-06 | 10.80 | 11.55 | 0.60 | 5.48% | 10.33 | 11.80 | 68521 | 7562.91 | 2.33% |
| 2024-02-05 | 12.00 | 10.95 | -1.08 | -8.98% | 10.56 | 12.00 | 54751 | 6108.57 | 1.86% |
| 2024-02-02 | 12.85 | 12.03 | -0.75 | -5.87% | 11.58 | 13.01 | 46687 | 5717.94 | 1.59% |
| 2024-02-01 | 12.91 | 12.78 | -0.21 | -1.62% | 12.53 | 13.10 | 32143 | 4111.89 | 1.09% |
| 2024-01-31 | 13.73 | 12.99 | -0.70 | -5.11% | 12.97 | 13.73 | 34875 | 4628.00 | 1.19% |