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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-17 | 15.33 | 15.65 | 0.15 | 0.97% | 15.00 | 15.73 | 1080539 | 166973.45 | 17.51% |
| 2024-05-16 | 15.90 | 15.50 | -0.39 | -2.45% | 15.30 | 16.10 | 1091549 | 170726.39 | 17.68% |
| 2024-05-15 | 16.40 | 15.89 | -1.09 | -6.42% | 15.49 | 16.50 | 1311452 | 208589.89 | 21.25% |
| 2024-05-14 | 16.75 | 16.98 | 0.34 | 2.04% | 16.51 | 17.60 | 1427172 | 242942.84 | 23.12% |
| 2024-05-13 | 17.05 | 16.64 | -0.27 | -1.60% | 16.34 | 17.48 | 1299001 | 221001.50 | 21.04% |
| 2024-05-10 | 17.50 | 16.91 | -0.59 | -3.37% | 16.78 | 18.19 | 1536943 | 268430.09 | 25.08% |
| 2024-05-09 | 17.00 | 17.50 | -0.25 | -1.41% | 16.91 | 17.81 | 1473156 | 256735.12 | 24.04% |
| 2024-05-08 | 16.50 | 17.75 | 0.81 | 4.78% | 16.33 | 18.33 | 1811201 | 313322.22 | 29.55% |
| 2024-05-07 | 16.50 | 16.94 | 1.12 | 7.08% | 15.88 | 17.06 | 1969065 | 326144.22 | 32.13% |
| 2024-05-06 | 14.90 | 15.82 | 2.64 | 20.03% | 14.81 | 15.82 | 1382818 | 213562.70 | 22.56% |
| 2024-04-30 | 11.76 | 13.18 | 2.20 | 20.04% | 11.47 | 13.18 | 764059 | 95148.84 | 12.47% |
| 2024-04-29 | 10.02 | 10.98 | 1.18 | 12.04% | 10.02 | 10.99 | 567600 | 59731.57 | 9.26% |
| 2024-04-26 | 9.76 | 9.80 | 0.00 | 0.00% | 9.68 | 9.88 | 240942 | 23573.99 | 3.93% |
| 2024-04-25 | 9.41 | 9.80 | 0.39 | 4.14% | 9.36 | 9.97 | 276618 | 26921.26 | 4.51% |
| 2024-04-24 | 9.21 | 9.41 | 0.16 | 1.73% | 9.10 | 9.43 | 147150 | 13682.39 | 2.40% |
| 2024-04-23 | 9.39 | 9.25 | -0.14 | -1.49% | 9.08 | 9.40 | 167832 | 15467.84 | 2.74% |
| 2024-04-22 | 9.38 | 9.39 | 0.01 | 0.11% | 9.10 | 9.53 | 192711 | 17991.32 | 3.14% |
| 2024-04-19 | 9.31 | 9.38 | 0.06 | 0.64% | 9.22 | 9.47 | 148058 | 13825.07 | 2.42% |
| 2024-04-18 | 9.48 | 9.32 | -0.21 | -2.20% | 9.25 | 9.50 | 173334 | 16248.47 | 2.83% |
| 2024-04-17 | 9.37 | 9.53 | 0.18 | 1.93% | 9.29 | 9.62 | 231379 | 21924.28 | 3.78% |
| 2024-04-16 | 9.30 | 9.35 | 0.03 | 0.32% | 9.20 | 9.61 | 223237 | 21001.91 | 3.64% |
| 2024-04-15 | 9.40 | 9.32 | -0.04 | -0.43% | 9.15 | 9.60 | 241882 | 22657.99 | 3.95% |
| 2024-04-12 | 9.77 | 9.36 | -0.51 | -5.17% | 9.33 | 9.96 | 303985 | 29083.36 | 4.96% |
| 2024-04-11 | 9.98 | 9.87 | 0.62 | 6.70% | 9.74 | 10.20 | 434960 | 43217.12 | 7.10% |
| 2024-04-10 | 9.32 | 9.25 | -0.13 | -1.39% | 9.19 | 9.34 | 68442 | 6349.93 | 1.12% |
| 2024-04-09 | 9.28 | 9.38 | 0.14 | 1.52% | 9.10 | 9.38 | 94940 | 8796.15 | 1.55% |
| 2024-04-08 | 9.43 | 9.24 | -0.25 | -2.63% | 9.20 | 9.43 | 77436 | 7191.52 | 1.26% |
| 2024-04-03 | 9.55 | 9.49 | -0.10 | -1.04% | 9.37 | 9.60 | 85836 | 8129.44 | 1.40% |
| 2024-04-02 | 9.56 | 9.59 | 0.05 | 0.52% | 9.45 | 9.62 | 105821 | 10101.22 | 1.73% |
| 2024-04-01 | 9.21 | 9.54 | 0.34 | 3.70% | 9.15 | 9.54 | 116538 | 10902.38 | 1.90% |
| 2024-03-29 | 9.28 | 9.20 | -0.11 | -1.18% | 9.06 | 9.33 | 99624 | 9123.89 | 1.63% |
| 2024-03-28 | 9.23 | 9.31 | 0.04 | 0.43% | 9.13 | 9.40 | 71766 | 6685.76 | 1.17% |
| 2024-03-27 | 9.33 | 9.27 | -0.06 | -0.64% | 9.27 | 9.44 | 71018 | 6640.74 | 1.16% |
| 2024-03-26 | 9.32 | 9.33 | -0.01 | -0.11% | 9.27 | 9.45 | 77453 | 7230.42 | 1.26% |
| 2024-03-25 | 9.35 | 9.34 | -0.04 | -0.43% | 9.32 | 9.58 | 105345 | 9966.49 | 1.72% |
| 2024-03-22 | 9.57 | 9.38 | -0.20 | -2.09% | 9.30 | 9.58 | 94152 | 8847.63 | 1.54% |
| 2024-03-21 | 9.63 | 9.58 | -0.06 | -0.62% | 9.53 | 9.67 | 88973 | 8528.96 | 1.45% |
| 2024-03-20 | 9.65 | 9.64 | -0.08 | -0.82% | 9.54 | 9.73 | 90348 | 8685.73 | 1.47% |
| 2024-03-19 | 9.62 | 9.72 | 0.06 | 0.62% | 9.60 | 9.78 | 139533 | 13577.64 | 2.28% |
| 2024-03-18 | 9.58 | 9.66 | 0.09 | 0.94% | 9.50 | 9.70 | 163854 | 15794.15 | 2.67% |
| 2024-03-15 | 9.44 | 9.57 | 0.09 | 0.95% | 9.39 | 9.57 | 137215 | 13055.17 | 2.24% |
| 2024-03-14 | 9.52 | 9.48 | 0.05 | 0.53% | 9.44 | 9.71 | 141953 | 13589.18 | 2.32% |
| 2024-03-13 | 9.48 | 9.43 | -0.02 | -0.21% | 9.40 | 9.56 | 94195 | 8913.35 | 1.54% |
| 2024-03-12 | 9.52 | 9.45 | -0.05 | -0.53% | 9.41 | 9.53 | 83739 | 7937.12 | 1.37% |
| 2024-03-11 | 9.50 | 9.50 | 0.00 | 0.00% | 9.42 | 9.56 | 76142 | 7222.28 | 1.24% |
| 2024-03-08 | 9.38 | 9.50 | 0.16 | 1.71% | 9.33 | 9.52 | 75495 | 7112.97 | 1.23% |
| 2024-03-07 | 9.56 | 9.34 | -0.25 | -2.61% | 9.33 | 9.67 | 104536 | 9929.83 | 1.71% |
| 2024-03-06 | 9.44 | 9.59 | 0.12 | 1.27% | 9.35 | 9.66 | 111404 | 10630.16 | 1.82% |
| 2024-03-05 | 9.46 | 9.47 | -0.06 | -0.63% | 9.42 | 9.61 | 104494 | 9943.57 | 1.70% |
| 2024-03-04 | 9.31 | 9.53 | 0.22 | 2.36% | 9.21 | 9.55 | 162434 | 15370.25 | 2.65% |
| 2024-03-01 | 9.20 | 9.31 | 0.03 | 0.32% | 9.20 | 9.50 | 131490 | 12250.99 | 2.15% |
| 2024-02-29 | 8.90 | 9.28 | 0.37 | 4.15% | 8.79 | 9.28 | 148803 | 13649.65 | 2.43% |
| 2024-02-28 | 9.25 | 8.91 | -0.37 | -3.99% | 8.91 | 9.39 | 165330 | 15131.23 | 2.70% |
| 2024-02-27 | 9.11 | 9.28 | 0.19 | 2.09% | 9.05 | 9.29 | 116486 | 10668.41 | 1.90% |
| 2024-02-26 | 9.05 | 9.09 | -0.11 | -1.20% | 9.01 | 9.25 | 165348 | 15055.11 | 2.70% |
| 2024-02-23 | 8.90 | 9.20 | 0.45 | 5.14% | 8.90 | 9.72 | 319145 | 29566.40 | 5.21% |
| 2024-02-22 | 8.70 | 8.75 | 0.10 | 1.16% | 8.61 | 8.78 | 96987 | 8457.87 | 1.58% |
| 2024-02-21 | 8.66 | 8.65 | -0.03 | -0.35% | 8.56 | 8.80 | 129190 | 11264.50 | 2.11% |
| 2024-02-20 | 8.60 | 8.68 | 0.01 | 0.12% | 8.50 | 8.74 | 100959 | 8739.33 | 1.65% |
| 2024-02-19 | 8.53 | 8.67 | 0.24 | 2.85% | 8.48 | 8.71 | 182693 | 15809.69 | 2.98% |