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 | 17.04 | 17.06 | 0.01 | 0.06% | 16.77 | 17.10 | 293454 | 49782.28 | 0.89% |
| 2024-05-09 | 16.18 | 17.05 | 0.89 | 5.51% | 16.04 | 17.08 | 509144 | 85342.61 | 1.55% |
| 2024-05-08 | 16.11 | 16.16 | 0.07 | 0.44% | 15.91 | 16.48 | 334546 | 54365.12 | 1.02% |
| 2024-05-07 | 16.00 | 16.09 | 0.22 | 1.39% | 15.88 | 16.18 | 375586 | 60193.62 | 1.14% |
| 2024-05-06 | 16.56 | 15.87 | -0.73 | -4.40% | 15.68 | 16.59 | 769024 | 122967.68 | 2.34% |
| 2024-04-30 | 15.78 | 16.60 | 0.79 | 5.00% | 15.75 | 16.70 | 550808 | 90445.35 | 1.68% |
| 2024-04-29 | 16.85 | 15.81 | -0.69 | -4.18% | 15.51 | 16.88 | 761194 | 120127.05 | 2.31% |
| 2024-04-26 | 16.75 | 16.50 | 0.02 | 0.12% | 16.39 | 16.77 | 377879 | 62462.84 | 1.15% |
| 2024-04-25 | 16.79 | 16.48 | -0.37 | -2.20% | 16.37 | 16.96 | 247900 | 40927.61 | 0.75% |
| 2024-04-24 | 16.30 | 16.85 | 0.73 | 4.53% | 16.25 | 16.89 | 504558 | 83824.90 | 1.53% |
| 2024-04-23 | 17.05 | 16.12 | -1.10 | -6.39% | 16.05 | 17.22 | 696808 | 113724.01 | 2.12% |
| 2024-04-22 | 17.07 | 17.22 | 0.16 | 0.94% | 16.97 | 17.43 | 304730 | 52478.61 | 0.93% |
| 2024-04-19 | 16.90 | 17.06 | 0.28 | 1.67% | 16.90 | 17.75 | 554497 | 95397.93 | 1.69% |
| 2024-04-18 | 16.38 | 16.78 | 0.38 | 2.32% | 16.28 | 17.14 | 424358 | 71381.38 | 1.29% |
| 2024-04-17 | 16.10 | 16.40 | 0.23 | 1.42% | 16.02 | 16.41 | 359065 | 58061.89 | 1.09% |
| 2024-04-16 | 16.00 | 16.17 | 0.02 | 0.12% | 15.98 | 16.60 | 371496 | 60930.32 | 1.13% |
| 2024-04-15 | 15.70 | 16.15 | 0.35 | 2.22% | 15.70 | 16.21 | 265493 | 42618.31 | 0.81% |
| 2024-04-12 | 15.48 | 15.80 | 0.32 | 2.07% | 15.39 | 15.96 | 242674 | 38150.19 | 0.74% |
| 2024-04-11 | 14.66 | 15.48 | 0.53 | 3.55% | 14.66 | 15.75 | 342342 | 52770.27 | 1.04% |
| 2024-04-10 | 14.96 | 14.95 | 0.00 | 0.00% | 14.66 | 15.00 | 273213 | 40473.88 | 0.83% |
| 2024-04-09 | 14.89 | 14.95 | 0.05 | 0.34% | 14.83 | 15.01 | 136002 | 20285.70 | 0.41% |
| 2024-04-08 | 14.99 | 14.90 | -0.31 | -2.04% | 14.78 | 15.20 | 304215 | 45414.51 | 0.93% |
| 2024-04-03 | 15.12 | 15.21 | 0.11 | 0.73% | 14.95 | 15.27 | 189464 | 28682.74 | 0.58% |
| 2024-04-02 | 15.25 | 15.10 | -0.15 | -0.98% | 14.92 | 15.36 | 289407 | 43593.80 | 0.88% |
| 2024-04-01 | 14.77 | 15.25 | 0.57 | 3.88% | 14.67 | 15.34 | 324829 | 49074.88 | 0.99% |
| 2024-03-29 | 14.59 | 14.68 | 0.11 | 0.75% | 14.40 | 14.80 | 203618 | 29690.26 | 0.62% |
| 2024-03-28 | 14.20 | 14.57 | 0.29 | 2.03% | 14.20 | 14.69 | 287367 | 41671.74 | 0.87% |
| 2024-03-27 | 14.24 | 14.28 | 0.04 | 0.28% | 14.18 | 14.46 | 205499 | 29485.06 | 0.62% |
| 2024-03-26 | 14.12 | 14.24 | 0.19 | 1.35% | 14.01 | 14.28 | 198362 | 28120.48 | 0.60% |
| 2024-03-25 | 14.03 | 14.05 | -0.02 | -0.14% | 13.93 | 14.35 | 232029 | 32845.15 | 0.71% |
| 2024-03-22 | 13.98 | 14.07 | 0.23 | 1.66% | 13.76 | 14.18 | 215574 | 30163.07 | 0.66% |
| 2024-03-21 | 13.93 | 13.84 | -0.09 | -0.65% | 13.78 | 14.04 | 198439 | 27544.60 | 0.60% |
| 2024-03-20 | 13.50 | 13.93 | 0.47 | 3.49% | 13.49 | 13.97 | 384995 | 53059.16 | 1.17% |
| 2024-03-19 | 13.55 | 13.46 | -0.17 | -1.25% | 13.40 | 13.65 | 356828 | 48144.43 | 1.09% |
| 2024-03-18 | 14.05 | 13.63 | -0.47 | -3.33% | 13.52 | 14.18 | 434789 | 59636.90 | 1.32% |
| 2024-03-15 | 13.96 | 14.10 | 0.09 | 0.64% | 13.82 | 14.10 | 202245 | 28207.71 | 0.62% |
| 2024-03-14 | 14.33 | 14.01 | -0.26 | -1.82% | 13.87 | 14.36 | 335096 | 46961.52 | 1.02% |
| 2024-03-13 | 14.21 | 14.27 | -0.05 | -0.35% | 14.00 | 14.40 | 280884 | 39759.97 | 0.85% |
| 2024-03-12 | 14.43 | 14.32 | 0.01 | 0.07% | 14.16 | 14.51 | 227358 | 32554.23 | 0.69% |
| 2024-03-11 | 14.48 | 14.31 | -0.20 | -1.38% | 14.12 | 14.54 | 241171 | 34468.93 | 0.73% |
| 2024-03-08 | 14.30 | 14.51 | 0.25 | 1.75% | 14.27 | 14.54 | 179601 | 25916.70 | 0.55% |
| 2024-03-07 | 14.40 | 14.26 | -0.21 | -1.45% | 14.26 | 14.50 | 150946 | 21660.04 | 0.46% |
| 2024-03-06 | 14.46 | 14.47 | 0.05 | 0.35% | 14.37 | 14.70 | 213931 | 31049.19 | 0.65% |
| 2024-03-05 | 14.41 | 14.42 | -0.08 | -0.55% | 14.15 | 14.50 | 263871 | 37736.92 | 0.80% |
| 2024-03-04 | 14.25 | 14.50 | 0.15 | 1.05% | 14.19 | 14.54 | 227058 | 32605.12 | 0.69% |
| 2024-03-01 | 14.42 | 14.35 | -0.05 | -0.35% | 14.26 | 14.56 | 265981 | 38256.01 | 0.81% |
| 2024-02-29 | 13.71 | 14.40 | 0.44 | 3.15% | 13.71 | 14.40 | 344299 | 48809.11 | 1.05% |
| 2024-02-28 | 14.21 | 13.96 | -0.35 | -2.45% | 13.80 | 14.30 | 398078 | 55867.30 | 1.21% |
| 2024-02-27 | 13.59 | 14.31 | 0.49 | 3.55% | 13.58 | 14.38 | 398246 | 56440.65 | 1.21% |
| 2024-02-26 | 13.55 | 13.82 | 0.25 | 1.84% | 13.41 | 14.11 | 409352 | 56749.19 | 1.24% |
| 2024-02-23 | 13.60 | 13.57 | 0.01 | 0.07% | 13.30 | 13.63 | 287165 | 38701.18 | 0.92% |
| 2024-02-22 | 13.52 | 13.56 | -0.05 | -0.37% | 13.41 | 13.64 | 247292 | 33414.54 | 0.79% |
| 2024-02-21 | 13.17 | 13.61 | 0.42 | 3.18% | 13.14 | 13.94 | 476632 | 65024.19 | 1.52% |
| 2024-02-20 | 13.23 | 13.19 | -0.11 | -0.83% | 12.93 | 13.32 | 406615 | 53302.27 | 1.30% |
| 2024-02-19 | 13.39 | 13.30 | -0.15 | -1.12% | 13.07 | 13.39 | 569099 | 75187.46 | 1.82% |
| 2024-02-08 | 13.88 | 13.45 | -0.30 | -2.18% | 13.17 | 14.36 | 890027 | 122718.49 | 2.85% |
| 2024-02-07 | 12.86 | 13.75 | 0.83 | 6.42% | 12.84 | 13.75 | 710065 | 95058.07 | 2.27% |
| 2024-02-06 | 12.02 | 12.92 | 0.73 | 5.99% | 12.01 | 12.92 | 586332 | 74066.65 | 1.88% |
| 2024-02-05 | 12.00 | 12.19 | 0.14 | 1.16% | 11.54 | 12.36 | 630043 | 75655.65 | 2.02% |
| 2024-02-02 | 12.20 | 12.05 | -0.13 | -1.07% | 11.74 | 12.28 | 399202 | 48175.07 | 1.28% |
| 2024-02-01 | 12.08 | 12.18 | 0.10 | 0.83% | 12.01 | 12.42 | 430918 | 52787.55 | 1.38% |
| 2024-01-31 | 11.81 | 12.08 | 0.20 | 1.68% | 11.75 | 12.22 | 526996 | 63451.59 | 1.69% |