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 | 17.33 | 17.95 | 0.43 | 2.45% | 17.33 | 18.33 | 176234 | 31750.72 | 6.40% |
| 2024-05-08 | 17.41 | 17.52 | 0.00 | 0.00% | 17.23 | 18.03 | 145728 | 25697.02 | 5.29% |
| 2024-05-07 | 17.42 | 17.52 | 0.24 | 1.39% | 17.30 | 18.10 | 170927 | 30192.62 | 6.21% |
| 2024-05-06 | 15.95 | 17.28 | 1.03 | 6.34% | 15.86 | 17.43 | 176398 | 29603.66 | 6.41% |
| 2024-04-30 | 16.72 | 16.25 | -0.37 | -2.23% | 16.20 | 17.07 | 142833 | 23806.20 | 5.19% |
| 2024-04-29 | 16.88 | 16.62 | -0.68 | -3.93% | 16.30 | 16.98 | 172524 | 28775.37 | 6.27% |
| 2024-04-26 | 16.50 | 17.30 | 0.56 | 3.35% | 16.49 | 17.37 | 244655 | 41676.99 | 8.89% |
| 2024-04-25 | 16.00 | 16.74 | 0.43 | 2.64% | 15.76 | 16.83 | 238150 | 39045.67 | 8.65% |
| 2024-04-24 | 15.00 | 16.31 | 0.83 | 5.36% | 14.83 | 16.43 | 311326 | 48693.13 | 11.31% |
| 2024-04-23 | 15.48 | 15.48 | -1.72 | -10.00% | 15.48 | 15.85 | 283247 | 43999.55 | 10.29% |
| 2024-04-22 | 17.30 | 17.20 | 0.72 | 4.37% | 17.18 | 18.13 | 495736 | 88345.54 | 18.00% |
| 2024-04-19 | 15.78 | 16.48 | 1.50 | 10.01% | 15.58 | 16.48 | 314950 | 51232.20 | 11.44% |
| 2024-04-18 | 14.29 | 14.98 | 0.69 | 4.83% | 14.18 | 15.07 | 109042 | 15960.50 | 3.96% |
| 2024-04-17 | 13.96 | 14.29 | 0.36 | 2.58% | 13.89 | 14.44 | 86703 | 12283.92 | 3.15% |
| 2024-04-16 | 14.80 | 13.93 | -1.18 | -7.81% | 13.76 | 15.24 | 110848 | 15884.09 | 4.03% |
| 2024-04-15 | 15.29 | 15.11 | -0.64 | -4.06% | 14.18 | 15.29 | 138962 | 20599.85 | 5.05% |
| 2024-04-12 | 16.00 | 15.75 | 0.02 | 0.13% | 15.10 | 16.00 | 143285 | 22197.35 | 5.20% |
| 2024-04-11 | 15.18 | 15.73 | -0.11 | -0.69% | 14.93 | 16.39 | 167692 | 26296.26 | 6.09% |
| 2024-04-10 | 15.98 | 15.84 | 0.58 | 3.80% | 15.20 | 16.00 | 185142 | 28991.72 | 6.72% |
| 2024-04-09 | 15.47 | 15.26 | -0.17 | -1.10% | 15.01 | 15.98 | 143622 | 22095.45 | 5.22% |
| 2024-04-08 | 15.19 | 15.43 | 0.69 | 4.68% | 15.16 | 16.21 | 214392 | 33521.97 | 7.79% |
| 2024-04-03 | 14.50 | 14.74 | 0.34 | 2.36% | 14.27 | 14.90 | 112283 | 16421.18 | 4.08% |
| 2024-04-02 | 14.09 | 14.40 | 0.25 | 1.77% | 14.05 | 14.55 | 61879 | 8883.83 | 2.25% |
| 2024-04-01 | 14.60 | 14.15 | -0.11 | -0.77% | 14.07 | 14.60 | 68118 | 9740.83 | 2.47% |
| 2024-03-29 | 13.88 | 14.26 | 0.48 | 3.48% | 13.78 | 14.30 | 84831 | 11911.09 | 3.08% |
| 2024-03-28 | 13.23 | 13.78 | 0.55 | 4.16% | 13.23 | 13.92 | 70731 | 9601.44 | 2.57% |
| 2024-03-27 | 13.29 | 13.23 | -0.16 | -1.19% | 13.22 | 13.60 | 44805 | 6004.10 | 1.63% |
| 2024-03-26 | 13.58 | 13.39 | -0.32 | -2.33% | 13.15 | 13.73 | 62105 | 8337.75 | 2.26% |
| 2024-03-25 | 13.75 | 13.71 | 0.00 | 0.00% | 13.67 | 14.18 | 75955 | 10571.13 | 2.76% |
| 2024-03-22 | 14.22 | 13.71 | -0.71 | -4.92% | 13.67 | 14.28 | 79915 | 11103.79 | 2.90% |
| 2024-03-21 | 14.49 | 14.42 | 0.08 | 0.56% | 13.98 | 14.58 | 89891 | 12829.04 | 3.26% |
| 2024-03-20 | 14.56 | 14.34 | -0.56 | -3.76% | 14.18 | 14.66 | 102420 | 14696.48 | 3.72% |
| 2024-03-19 | 14.49 | 14.90 | 0.40 | 2.76% | 14.40 | 15.20 | 172459 | 25440.63 | 6.26% |
| 2024-03-18 | 14.03 | 14.50 | 0.62 | 4.47% | 13.83 | 14.59 | 151911 | 21637.80 | 5.52% |
| 2024-03-15 | 12.78 | 13.88 | 0.99 | 7.68% | 12.70 | 13.98 | 132276 | 17725.08 | 4.80% |
| 2024-03-14 | 12.92 | 12.89 | 0.24 | 1.90% | 12.73 | 13.19 | 110213 | 14290.15 | 4.00% |
| 2024-03-13 | 12.56 | 12.65 | -0.05 | -0.39% | 12.50 | 12.74 | 52036 | 6563.43 | 1.89% |
| 2024-03-12 | 12.99 | 12.70 | -0.29 | -2.23% | 12.44 | 12.99 | 93442 | 11831.98 | 3.39% |
| 2024-03-11 | 12.38 | 12.99 | 0.45 | 3.59% | 12.37 | 13.29 | 103521 | 13377.96 | 3.76% |
| 2024-03-08 | 12.33 | 12.54 | 0.35 | 2.87% | 12.28 | 12.70 | 102520 | 12775.50 | 3.72% |
| 2024-03-07 | 11.83 | 12.19 | 0.49 | 4.19% | 11.78 | 12.87 | 142489 | 17595.55 | 5.18% |
| 2024-03-06 | 11.53 | 11.70 | 0.01 | 0.09% | 11.48 | 11.83 | 39953 | 4654.73 | 1.45% |
| 2024-03-05 | 11.80 | 11.69 | -0.11 | -0.93% | 11.60 | 12.10 | 64629 | 7666.06 | 2.35% |
| 2024-03-04 | 11.81 | 11.80 | -0.02 | -0.17% | 11.66 | 11.98 | 37373 | 4406.57 | 1.36% |
| 2024-03-01 | 11.71 | 11.82 | 0.04 | 0.34% | 11.56 | 11.90 | 46216 | 5435.46 | 1.68% |
| 2024-02-29 | 11.20 | 11.78 | 0.43 | 3.79% | 11.20 | 11.79 | 66284 | 7621.94 | 2.41% |
| 2024-02-28 | 11.90 | 11.35 | -0.57 | -4.78% | 11.35 | 12.27 | 78470 | 9297.50 | 2.85% |
| 2024-02-27 | 11.76 | 11.92 | 0.07 | 0.59% | 11.65 | 11.92 | 55765 | 6577.20 | 2.03% |
| 2024-02-26 | 11.70 | 11.85 | 0.20 | 1.72% | 11.52 | 12.03 | 83946 | 9870.06 | 3.05% |
| 2024-02-23 | 11.61 | 11.65 | -0.01 | -0.09% | 11.42 | 11.78 | 56278 | 6518.04 | 2.04% |
| 2024-02-22 | 11.46 | 11.66 | 0.05 | 0.43% | 11.39 | 11.74 | 67172 | 7777.05 | 2.44% |
| 2024-02-21 | 11.28 | 11.61 | 0.28 | 2.47% | 11.20 | 12.12 | 91384 | 10770.60 | 3.32% |
| 2024-02-20 | 11.22 | 11.33 | 0.03 | 0.27% | 11.04 | 11.45 | 48780 | 5511.24 | 1.77% |
| 2024-02-19 | 10.88 | 11.30 | 0.49 | 4.53% | 10.88 | 11.43 | 75820 | 8506.04 | 2.75% |
| 2024-02-08 | 10.30 | 10.81 | 0.77 | 7.67% | 10.07 | 10.85 | 105687 | 11085.99 | 5.28% |
| 2024-02-07 | 9.98 | 10.04 | -0.02 | -0.20% | 9.86 | 10.51 | 87620 | 8943.40 | 4.38% |
| 2024-02-06 | 8.99 | 10.06 | 0.52 | 5.45% | 8.67 | 10.33 | 114019 | 10754.93 | 5.70% |
| 2024-02-05 | 10.35 | 9.54 | -1.06 | -10.00% | 9.54 | 10.35 | 106164 | 10258.84 | 5.31% |
| 2024-02-02 | 11.66 | 10.60 | -1.08 | -9.25% | 10.51 | 11.85 | 120024 | 13229.15 | 6.00% |
| 2024-02-01 | 11.24 | 11.68 | 0.40 | 3.55% | 11.02 | 12.08 | 95938 | 11091.83 | 4.79% |
| 2024-01-31 | 11.78 | 11.28 | -0.50 | -4.24% | 11.27 | 11.84 | 78641 | 9051.00 | 3.93% |