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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-10 | 18.13 | 17.45 | -0.79 | -4.33% | 17.40 | 18.15 | 286272 | 50560.22 | 1.95% |
| 2024-05-09 | 17.61 | 18.24 | 0.63 | 3.58% | 17.61 | 18.36 | 238829 | 43385.93 | 1.63% |
| 2024-05-08 | 17.81 | 17.61 | -0.18 | -1.01% | 17.55 | 17.96 | 159939 | 28284.25 | 1.09% |
| 2024-05-07 | 17.41 | 17.79 | 0.32 | 1.83% | 17.30 | 17.91 | 213182 | 37520.89 | 1.45% |
| 2024-05-06 | 16.97 | 17.47 | 0.72 | 4.30% | 16.71 | 17.54 | 316945 | 54680.63 | 2.16% |
| 2024-04-30 | 16.33 | 16.75 | 0.64 | 3.97% | 16.20 | 16.84 | 233946 | 38895.50 | 1.59% |
| 2024-04-29 | 16.09 | 16.11 | 0.06 | 0.37% | 16.00 | 16.35 | 163754 | 26449.82 | 1.12% |
| 2024-04-26 | 15.78 | 16.05 | 0.21 | 1.33% | 15.71 | 16.09 | 148704 | 23751.94 | 1.01% |
| 2024-04-25 | 15.68 | 15.84 | 0.15 | 0.96% | 15.50 | 15.98 | 125941 | 19887.48 | 0.86% |
| 2024-04-24 | 15.69 | 15.69 | 0.00 | 0.00% | 15.52 | 15.76 | 100493 | 15719.00 | 0.69% |
| 2024-04-23 | 15.60 | 15.69 | -0.02 | -0.13% | 15.43 | 15.85 | 128878 | 20171.47 | 0.88% |
| 2024-04-22 | 15.05 | 15.71 | 0.51 | 3.36% | 15.05 | 15.88 | 250305 | 39130.25 | 1.71% |
| 2024-04-19 | 14.94 | 15.20 | 0.16 | 1.06% | 14.91 | 15.29 | 129756 | 19601.72 | 0.88% |
| 2024-04-18 | 15.11 | 15.04 | -0.12 | -0.79% | 14.98 | 15.30 | 144944 | 21944.54 | 0.99% |
| 2024-04-17 | 14.90 | 15.16 | 0.40 | 2.71% | 14.64 | 15.20 | 241443 | 36008.63 | 1.65% |
| 2024-04-16 | 15.10 | 14.76 | -0.04 | -0.27% | 14.75 | 15.41 | 297542 | 44680.27 | 2.03% |
| 2024-04-15 | 14.85 | 14.80 | -0.05 | -0.34% | 14.59 | 15.11 | 210934 | 31381.12 | 1.44% |
| 2024-04-12 | 14.50 | 14.85 | 0.41 | 2.84% | 14.31 | 14.95 | 298869 | 43825.64 | 2.04% |
| 2024-04-11 | 14.19 | 14.44 | 0.31 | 2.19% | 14.01 | 14.55 | 348933 | 49859.52 | 2.38% |
| 2024-04-10 | 13.38 | 14.13 | 0.94 | 7.13% | 13.38 | 14.19 | 489139 | 68461.58 | 3.33% |
| 2024-04-09 | 12.52 | 13.19 | 0.62 | 4.93% | 12.52 | 13.20 | 129763 | 16773.35 | 0.88% |
| 2024-04-08 | 12.91 | 12.57 | -0.42 | -3.23% | 12.55 | 12.95 | 76334 | 9700.62 | 0.52% |
| 2024-04-03 | 13.20 | 12.99 | -0.12 | -0.92% | 12.96 | 13.29 | 67504 | 8826.72 | 0.46% |
| 2024-04-02 | 13.18 | 13.11 | -0.09 | -0.68% | 13.00 | 13.23 | 68779 | 8993.63 | 43.66% |
| 2024-04-01 | 12.90 | 13.20 | 0.30 | 2.33% | 12.89 | 13.21 | 84843 | 11108.05 | 0.58% |
| 2024-03-29 | 12.92 | 12.90 | -0.02 | -0.15% | 12.80 | 12.99 | 54494 | 7016.17 | 0.37% |
| 2024-03-28 | 12.76 | 12.92 | 0.14 | 1.10% | 12.69 | 13.01 | 70869 | 9138.48 | 0.48% |
| 2024-03-27 | 13.02 | 12.78 | -0.22 | -1.69% | 12.78 | 13.08 | 77666 | 10058.64 | 0.53% |
| 2024-03-26 | 13.00 | 13.00 | -0.01 | -0.08% | 12.88 | 13.11 | 67125 | 8723.71 | 0.46% |
| 2024-03-25 | 13.20 | 13.01 | -0.23 | -1.74% | 13.00 | 13.31 | 98458 | 12949.45 | 0.67% |
| 2024-03-22 | 13.56 | 13.24 | -0.35 | -2.58% | 13.20 | 13.61 | 109710 | 14619.00 | 0.75% |
| 2024-03-21 | 13.82 | 13.59 | -0.20 | -1.45% | 13.58 | 13.82 | 76289 | 10424.02 | 0.52% |
| 2024-03-20 | 13.73 | 13.79 | 0.06 | 0.44% | 13.59 | 13.80 | 75426 | 10340.13 | 0.51% |
| 2024-03-19 | 13.91 | 13.73 | -0.18 | -1.29% | 13.72 | 13.92 | 87712 | 12108.25 | 0.60% |
| 2024-03-18 | 13.85 | 13.91 | 0.02 | 0.14% | 13.70 | 13.92 | 103874 | 14358.93 | 0.71% |
| 2024-03-15 | 13.74 | 13.89 | 0.09 | 0.65% | 13.57 | 13.91 | 99756 | 13712.59 | 0.68% |
| 2024-03-14 | 14.13 | 13.80 | -0.09 | -0.65% | 13.69 | 14.25 | 112939 | 15739.83 | 0.77% |
| 2024-03-13 | 13.80 | 13.89 | 0.04 | 0.29% | 13.77 | 13.98 | 91669 | 12711.93 | 0.62% |
| 2024-03-12 | 13.70 | 13.85 | 0.14 | 1.02% | 13.69 | 13.99 | 100410 | 13910.16 | 0.68% |
| 2024-03-11 | 13.46 | 13.71 | 0.23 | 1.71% | 13.33 | 13.72 | 96082 | 12966.14 | 0.66% |
| 2024-03-08 | 13.45 | 13.48 | 0.04 | 0.30% | 13.27 | 13.63 | 88714 | 11908.40 | 0.60% |
| 2024-03-07 | 13.74 | 13.44 | -0.31 | -2.25% | 13.44 | 13.83 | 81136 | 11059.17 | 0.55% |
| 2024-03-06 | 13.85 | 13.75 | -0.10 | -0.72% | 13.61 | 13.94 | 75104 | 10338.56 | 0.51% |
| 2024-03-05 | 14.08 | 13.85 | -0.28 | -1.98% | 13.81 | 14.09 | 129072 | 17966.05 | 0.88% |
| 2024-03-04 | 13.94 | 14.13 | 0.19 | 1.36% | 13.91 | 14.35 | 117214 | 16582.05 | 0.80% |
| 2024-03-01 | 13.92 | 13.94 | 0.01 | 0.07% | 13.76 | 14.06 | 97349 | 13558.52 | 0.66% |
| 2024-02-29 | 13.45 | 13.93 | 0.42 | 3.11% | 13.39 | 13.94 | 145124 | 20008.72 | 0.99% |
| 2024-02-28 | 13.67 | 13.51 | -0.14 | -1.03% | 13.51 | 14.08 | 207946 | 28827.36 | 1.42% |
| 2024-02-27 | 13.49 | 13.65 | 0.13 | 0.96% | 13.43 | 13.65 | 123369 | 16711.58 | 0.84% |
| 2024-02-26 | 13.38 | 13.52 | 0.12 | 0.90% | 13.32 | 13.70 | 143933 | 19432.36 | 0.98% |
| 2024-02-23 | 13.45 | 13.40 | -0.03 | -0.22% | 13.23 | 13.48 | 104643 | 13955.39 | 0.71% |
| 2024-02-22 | 13.27 | 13.43 | 0.17 | 1.28% | 13.21 | 13.43 | 114031 | 15229.87 | 0.78% |
| 2024-02-21 | 13.42 | 13.26 | -0.17 | -1.27% | 13.25 | 13.60 | 143443 | 19207.96 | 0.98% |
| 2024-02-20 | 13.35 | 13.43 | 0.08 | 0.60% | 13.13 | 13.51 | 101723 | 13626.22 | 0.69% |
| 2024-02-19 | 13.84 | 13.35 | -0.10 | -0.74% | 13.13 | 13.84 | 163974 | 21912.46 | 1.12% |
| 2024-02-08 | 13.51 | 13.45 | -0.09 | -0.66% | 13.30 | 14.10 | 248482 | 34168.62 | 1.69% |
| 2024-02-07 | 12.45 | 13.54 | 1.11 | 8.93% | 12.45 | 13.54 | 263387 | 34740.67 | 1.80% |
| 2024-02-06 | 11.30 | 12.43 | 1.05 | 9.23% | 11.07 | 12.45 | 204621 | 24467.39 | 1.40% |
| 2024-02-05 | 11.40 | 11.38 | -0.10 | -0.87% | 10.71 | 11.53 | 210078 | 23459.01 | 1.43% |
| 2024-02-02 | 11.76 | 11.48 | -0.28 | -2.38% | 11.10 | 11.95 | 132529 | 15302.63 | 0.90% |
| 2024-02-01 | 11.57 | 11.76 | 0.19 | 1.64% | 11.48 | 11.98 | 109237 | 12843.75 | 0.74% |