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 | 17.61 | 17.41 | -0.43 | -2.41% | 17.31 | 18.00 | 396452 | 69826.18 | 2.37% |
| 2024-05-08 | 16.78 | 17.84 | 1.62 | 9.99% | 16.78 | 17.84 | 304491 | 53294.26 | 1.82% |
| 2024-05-07 | 15.80 | 16.22 | 0.35 | 2.21% | 15.69 | 16.31 | 218194 | 35068.83 | 1.30% |
| 2024-05-06 | 15.95 | 15.87 | -0.02 | -0.13% | 15.41 | 16.02 | 200226 | 31521.44 | 1.20% |
| 2024-04-30 | 15.20 | 15.89 | 0.48 | 3.11% | 15.20 | 16.08 | 247610 | 39257.29 | 1.48% |
| 2024-04-29 | 15.29 | 15.41 | 0.47 | 3.15% | 14.67 | 15.60 | 438652 | 66704.59 | 2.62% |
| 2024-04-26 | 14.98 | 14.94 | -0.09 | -0.60% | 14.48 | 15.29 | 431653 | 64094.88 | 2.58% |
| 2024-04-25 | 14.69 | 15.03 | 0.33 | 2.24% | 14.28 | 15.10 | 319245 | 46892.54 | 1.91% |
| 2024-04-24 | 14.92 | 14.70 | -0.10 | -0.68% | 14.61 | 15.05 | 194355 | 28646.24 | 1.16% |
| 2024-04-23 | 15.30 | 14.80 | -0.82 | -5.25% | 14.74 | 15.48 | 335808 | 50663.39 | 2.01% |
| 2024-04-22 | 16.40 | 15.62 | -0.83 | -5.05% | 15.41 | 16.66 | 401383 | 63647.20 | 2.40% |
| 2024-04-19 | 16.64 | 16.45 | -0.35 | -2.08% | 16.39 | 17.08 | 269023 | 44732.86 | 1.61% |
| 2024-04-18 | 16.95 | 16.80 | -0.39 | -2.27% | 16.71 | 17.51 | 184398 | 31297.82 | 1.10% |
| 2024-04-17 | 16.95 | 17.19 | 0.17 | 1.00% | 16.76 | 17.38 | 125461 | 21425.22 | 0.75% |
| 2024-04-16 | 17.31 | 17.02 | -0.42 | -2.41% | 16.71 | 17.53 | 231217 | 39632.17 | 1.38% |
| 2024-04-15 | 16.73 | 17.44 | 0.78 | 4.68% | 16.71 | 17.58 | 220695 | 37952.25 | 1.32% |
| 2024-04-12 | 16.45 | 16.66 | 0.16 | 0.97% | 16.30 | 16.77 | 136147 | 22595.91 | 0.81% |
| 2024-04-11 | 16.53 | 16.50 | 0.01 | 0.06% | 16.31 | 17.06 | 166681 | 27676.02 | 1.00% |
| 2024-04-10 | 16.23 | 16.49 | 0.22 | 1.35% | 16.17 | 16.84 | 211343 | 34948.45 | 1.26% |
| 2024-04-09 | 16.47 | 16.27 | -0.35 | -2.11% | 16.06 | 16.61 | 158760 | 25833.81 | 0.95% |
| 2024-04-08 | 16.20 | 16.62 | 0.35 | 2.15% | 16.11 | 17.00 | 256756 | 42665.97 | 1.53% |
| 2024-04-03 | 15.93 | 16.27 | 0.17 | 1.06% | 15.92 | 16.34 | 152977 | 24764.59 | 0.91% |
| 2024-04-02 | 15.36 | 16.10 | 0.75 | 4.89% | 15.21 | 16.50 | 333190 | 53716.41 | 1.99% |
| 2024-04-01 | 15.20 | 15.35 | -0.04 | -0.26% | 14.78 | 15.43 | 190560 | 28948.74 | 1.14% |
| 2024-03-29 | 14.68 | 15.39 | 0.78 | 5.34% | 14.50 | 15.39 | 209611 | 31604.20 | 1.25% |
| 2024-03-28 | 14.64 | 14.61 | 0.00 | 0.00% | 14.40 | 14.85 | 129962 | 18994.03 | 0.78% |
| 2024-03-27 | 14.82 | 14.61 | -0.03 | -0.20% | 14.58 | 15.15 | 172594 | 25608.46 | 1.03% |
| 2024-03-26 | 15.43 | 14.64 | -0.79 | -5.12% | 14.48 | 15.59 | 258704 | 38331.40 | 1.55% |
| 2024-03-25 | 15.35 | 15.43 | -0.03 | -0.19% | 15.05 | 15.95 | 216656 | 33819.13 | 1.29% |
| 2024-03-22 | 15.22 | 15.46 | 0.25 | 1.64% | 15.22 | 15.72 | 197298 | 30556.35 | 1.18% |
| 2024-03-21 | 15.18 | 15.21 | -0.10 | -0.65% | 15.00 | 15.46 | 164205 | 24939.16 | 0.98% |
| 2024-03-20 | 15.37 | 15.31 | -0.17 | -1.10% | 15.20 | 15.58 | 190453 | 29284.23 | 1.14% |
| 2024-03-19 | 15.25 | 15.48 | 0.23 | 1.51% | 15.15 | 16.05 | 283564 | 44415.74 | 1.69% |
| 2024-03-18 | 15.27 | 15.25 | -0.02 | -0.13% | 14.81 | 15.30 | 225920 | 34081.50 | 1.35% |
| 2024-03-15 | 15.47 | 15.27 | -0.28 | -1.80% | 14.97 | 15.50 | 257281 | 39159.73 | 1.54% |
| 2024-03-14 | 15.21 | 15.55 | 0.21 | 1.37% | 15.10 | 15.87 | 239656 | 37125.09 | 1.43% |
| 2024-03-13 | 15.20 | 15.34 | 0.08 | 0.52% | 14.89 | 15.40 | 268312 | 40742.78 | 1.60% |
| 2024-03-12 | 15.61 | 15.26 | -0.41 | -2.62% | 14.93 | 15.63 | 499224 | 75692.91 | 2.98% |
| 2024-03-11 | 16.23 | 15.67 | -0.74 | -4.51% | 15.31 | 16.38 | 359877 | 56280.17 | 2.15% |
| 2024-03-08 | 16.36 | 16.41 | 0.18 | 1.11% | 15.98 | 16.47 | 218497 | 35473.12 | 1.31% |
| 2024-03-07 | 16.22 | 16.23 | -0.15 | -0.92% | 16.10 | 16.72 | 326355 | 53517.97 | 1.95% |
| 2024-03-06 | 15.72 | 16.38 | 0.58 | 3.67% | 15.70 | 16.65 | 437561 | 71492.09 | 2.61% |
| 2024-03-05 | 15.84 | 15.80 | 0.11 | 0.70% | 15.70 | 16.36 | 495334 | 78957.17 | 2.96% |
| 2024-03-04 | 14.42 | 15.69 | 1.43 | 10.03% | 14.33 | 15.69 | 643788 | 99791.52 | 3.85% |
| 2024-03-01 | 13.48 | 14.26 | 0.96 | 7.22% | 13.43 | 14.53 | 406698 | 57120.42 | 2.43% |
| 2024-02-29 | 13.33 | 13.30 | -0.14 | -1.04% | 13.13 | 13.49 | 187514 | 24871.59 | 1.12% |
| 2024-02-28 | 13.83 | 13.44 | -0.44 | -3.17% | 13.40 | 13.89 | 201662 | 27370.40 | 1.20% |
| 2024-02-27 | 13.79 | 13.88 | 0.12 | 0.87% | 13.53 | 13.90 | 146650 | 20154.11 | 0.88% |
| 2024-02-26 | 13.81 | 13.76 | -0.14 | -1.01% | 13.66 | 14.09 | 177645 | 24614.06 | 1.06% |
| 2024-02-23 | 14.34 | 13.90 | -0.45 | -3.14% | 13.82 | 14.45 | 220437 | 30910.48 | 1.32% |
| 2024-02-22 | 13.40 | 14.35 | 0.97 | 7.25% | 13.32 | 14.35 | 234291 | 32882.17 | 1.40% |
| 2024-02-21 | 13.35 | 13.38 | -0.08 | -0.59% | 13.31 | 13.67 | 155108 | 20927.35 | 0.93% |
| 2024-02-20 | 13.08 | 13.46 | 0.37 | 2.83% | 13.02 | 13.60 | 185563 | 24868.85 | 1.11% |
| 2024-02-19 | 12.77 | 13.09 | 0.36 | 2.83% | 12.58 | 13.28 | 213449 | 27686.11 | 1.28% |
| 2024-02-08 | 12.12 | 12.73 | 0.62 | 5.12% | 12.11 | 12.93 | 213263 | 27020.95 | 1.27% |
| 2024-02-07 | 11.54 | 12.11 | 0.54 | 4.67% | 11.52 | 12.12 | 207773 | 24820.91 | 1.24% |
| 2024-02-06 | 11.31 | 11.57 | 0.04 | 0.35% | 11.16 | 11.82 | 189080 | 21637.88 | 1.13% |
| 2024-02-05 | 11.71 | 11.53 | -0.18 | -1.54% | 11.13 | 11.75 | 167227 | 19240.87 | 1.00% |
| 2024-02-02 | 11.90 | 11.71 | -0.19 | -1.60% | 11.39 | 12.04 | 139463 | 16417.28 | 0.83% |
| 2024-02-01 | 12.17 | 11.90 | -0.30 | -2.46% | 11.80 | 12.33 | 193361 | 23202.34 | 1.16% |
| 2024-01-31 | 12.03 | 12.20 | 0.08 | 0.66% | 11.98 | 12.52 | 178522 | 21921.99 | 1.07% |
| 2024-01-30 | 12.55 | 12.12 | -0.42 | -3.35% | 12.11 | 12.64 | 146070 | 17952.72 | 0.87% |