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 | 17.20 | 17.55 | 0.35 | 2.03% | 17.15 | 17.56 | 131056 | 22832.00 | 0.86% |
| 2024-05-08 | 17.77 | 17.20 | -0.54 | -3.04% | 17.17 | 17.78 | 174427 | 30281.48 | 1.14% |
| 2024-05-07 | 17.41 | 17.74 | 0.17 | 0.97% | 17.25 | 18.10 | 266638 | 47441.83 | 1.74% |
| 2024-05-06 | 17.51 | 17.57 | 0.12 | 0.69% | 17.02 | 17.69 | 274229 | 47682.31 | 1.79% |
| 2024-04-30 | 17.43 | 17.45 | 0.01 | 0.06% | 17.28 | 17.94 | 246998 | 43548.52 | 1.61% |
| 2024-04-29 | 17.18 | 17.44 | 1.11 | 6.80% | 16.76 | 17.55 | 363345 | 62381.36 | 2.37% |
| 2024-04-26 | 16.38 | 16.33 | -0.03 | -0.18% | 16.25 | 16.61 | 170086 | 27922.91 | 1.11% |
| 2024-04-25 | 16.48 | 16.36 | -0.25 | -1.51% | 16.27 | 16.68 | 108644 | 17816.18 | 0.71% |
| 2024-04-24 | 16.23 | 16.61 | 0.38 | 2.34% | 16.19 | 16.63 | 152957 | 25163.91 | 1.00% |
| 2024-04-23 | 16.90 | 16.23 | -0.70 | -4.13% | 16.13 | 16.93 | 249198 | 40862.11 | 1.63% |
| 2024-04-22 | 17.31 | 16.93 | -0.31 | -1.80% | 16.82 | 17.47 | 214217 | 36364.87 | 1.40% |
| 2024-04-19 | 16.97 | 17.24 | 0.31 | 1.83% | 16.80 | 17.30 | 171187 | 29284.12 | 1.12% |
| 2024-04-18 | 16.80 | 16.93 | 0.16 | 0.95% | 16.79 | 17.28 | 227191 | 38765.57 | 1.48% |
| 2024-04-17 | 16.37 | 16.77 | 0.53 | 3.26% | 16.20 | 16.84 | 174634 | 28765.49 | 1.14% |
| 2024-04-16 | 16.70 | 16.24 | -0.45 | -2.70% | 16.17 | 17.04 | 275515 | 45745.17 | 1.80% |
| 2024-04-15 | 16.30 | 16.69 | 0.47 | 2.90% | 16.17 | 16.79 | 217596 | 35997.62 | 1.42% |
| 2024-04-12 | 15.89 | 16.22 | 0.42 | 2.66% | 15.74 | 16.43 | 210380 | 34049.37 | 1.37% |
| 2024-04-11 | 15.48 | 15.80 | 0.28 | 1.80% | 15.38 | 16.04 | 145706 | 23001.04 | 0.95% |
| 2024-04-10 | 15.49 | 15.52 | 0.12 | 0.78% | 15.35 | 15.56 | 117340 | 18134.93 | 0.77% |
| 2024-04-09 | 15.73 | 15.40 | -0.33 | -2.10% | 15.33 | 15.82 | 154354 | 23898.94 | 1.01% |
| 2024-04-08 | 15.72 | 15.73 | 0.00 | 0.00% | 15.62 | 16.09 | 202933 | 32029.81 | 1.33% |
| 2024-04-03 | 15.54 | 15.73 | 0.27 | 1.75% | 15.52 | 15.77 | 198764 | 31126.04 | 1.30% |
| 2024-04-02 | 15.43 | 15.46 | 0.07 | 0.45% | 15.31 | 15.84 | 192988 | 29940.76 | 1.26% |
| 2024-04-01 | 14.91 | 15.39 | 0.44 | 2.94% | 14.88 | 15.49 | 249386 | 38098.70 | 1.63% |
| 2024-03-29 | 14.70 | 14.95 | 0.88 | 6.25% | 14.48 | 15.13 | 345753 | 51194.79 | 2.26% |
| 2024-03-28 | 13.90 | 14.07 | 0.14 | 1.01% | 13.90 | 14.20 | 121857 | 17178.08 | 0.80% |
| 2024-03-27 | 14.07 | 13.93 | -0.13 | -0.92% | 13.91 | 14.34 | 140921 | 19933.90 | 0.92% |
| 2024-03-26 | 13.90 | 14.06 | 0.10 | 0.72% | 13.80 | 14.10 | 153624 | 21459.04 | 1.00% |
| 2024-03-25 | 13.84 | 13.96 | 0.10 | 0.72% | 13.80 | 14.23 | 127130 | 17837.88 | 0.83% |
| 2024-03-22 | 14.10 | 13.86 | -0.18 | -1.28% | 13.80 | 14.10 | 146957 | 20425.33 | 0.96% |
| 2024-03-21 | 14.33 | 14.04 | -0.25 | -1.75% | 13.99 | 14.38 | 170229 | 24002.50 | 1.11% |
| 2024-03-20 | 14.31 | 14.29 | -0.11 | -0.76% | 14.21 | 14.39 | 86754 | 12398.30 | 0.57% |
| 2024-03-19 | 14.49 | 14.40 | -0.12 | -0.83% | 14.26 | 14.50 | 120418 | 17334.80 | 0.79% |
| 2024-03-18 | 14.64 | 14.52 | -0.04 | -0.27% | 14.42 | 14.73 | 125957 | 18333.50 | 0.82% |
| 2024-03-15 | 14.42 | 14.56 | 0.15 | 1.04% | 14.25 | 14.57 | 110092 | 15894.63 | 0.72% |
| 2024-03-14 | 14.47 | 14.41 | 0.01 | 0.07% | 14.28 | 14.65 | 133777 | 19359.61 | 0.87% |
| 2024-03-13 | 14.71 | 14.40 | -0.34 | -2.31% | 14.33 | 14.78 | 209342 | 30275.14 | 1.37% |
| 2024-03-12 | 14.83 | 14.74 | -0.12 | -0.81% | 14.58 | 14.95 | 197276 | 29003.33 | 1.29% |
| 2024-03-11 | 15.48 | 14.86 | -0.62 | -4.01% | 14.67 | 15.63 | 268265 | 40221.60 | 1.75% |
| 2024-03-08 | 14.94 | 15.48 | 0.59 | 3.96% | 14.85 | 15.50 | 213887 | 32622.84 | 1.40% |
| 2024-03-07 | 14.84 | 14.89 | 0.08 | 0.54% | 14.75 | 15.10 | 170430 | 25464.26 | 1.11% |
| 2024-03-06 | 14.92 | 14.81 | -0.10 | -0.67% | 14.75 | 15.05 | 131284 | 19525.11 | 0.86% |
| 2024-03-05 | 14.82 | 14.91 | 0.07 | 0.47% | 14.66 | 14.98 | 131653 | 19560.27 | 0.86% |
| 2024-03-04 | 14.73 | 14.84 | 0.14 | 0.95% | 14.55 | 14.89 | 139788 | 20588.12 | 0.91% |
| 2024-03-01 | 14.78 | 14.70 | -0.09 | -0.61% | 14.49 | 14.89 | 177703 | 26080.69 | 1.16% |
| 2024-02-29 | 14.27 | 14.79 | 0.38 | 2.64% | 14.27 | 14.85 | 182793 | 26873.17 | 1.19% |
| 2024-02-28 | 14.60 | 14.41 | -0.18 | -1.23% | 14.31 | 14.68 | 182269 | 26411.42 | 1.19% |
| 2024-02-27 | 14.51 | 14.59 | -0.08 | -0.55% | 14.40 | 14.68 | 163116 | 23700.41 | 1.07% |
| 2024-02-26 | 14.70 | 14.67 | 0.26 | 1.80% | 14.57 | 15.10 | 275033 | 40710.73 | 1.80% |
| 2024-02-23 | 14.67 | 14.41 | -0.26 | -1.77% | 14.24 | 14.80 | 210723 | 30394.39 | 1.38% |
| 2024-02-22 | 14.25 | 14.67 | 0.34 | 2.37% | 14.16 | 14.91 | 249958 | 36560.33 | 1.63% |
| 2024-02-21 | 14.13 | 14.33 | 0.11 | 0.77% | 14.05 | 14.79 | 264056 | 38207.53 | 1.72% |
| 2024-02-20 | 13.70 | 14.22 | 0.47 | 3.42% | 13.57 | 14.32 | 219662 | 30773.25 | 1.43% |
| 2024-02-19 | 13.88 | 13.75 | -0.10 | -0.72% | 13.51 | 14.00 | 226302 | 31102.23 | 1.48% |
| 2024-02-08 | 13.76 | 13.85 | 0.09 | 0.65% | 13.69 | 14.34 | 304860 | 42956.90 | 1.99% |
| 2024-02-07 | 12.99 | 13.76 | 0.86 | 6.67% | 12.88 | 13.80 | 332437 | 45019.57 | 2.17% |
| 2024-02-06 | 11.97 | 12.90 | 0.70 | 5.74% | 11.97 | 13.18 | 266564 | 33942.69 | 1.74% |
| 2024-02-05 | 12.35 | 12.20 | -0.29 | -2.32% | 11.84 | 12.59 | 259295 | 31712.86 | 1.69% |
| 2024-02-02 | 12.76 | 12.49 | -0.31 | -2.42% | 12.19 | 12.92 | 169446 | 21341.57 | 1.11% |
| 2024-02-01 | 12.72 | 12.80 | 0.03 | 0.23% | 12.55 | 12.98 | 158456 | 20246.72 | 1.03% |
| 2024-01-31 | 13.14 | 12.77 | -0.48 | -3.62% | 12.72 | 13.31 | 153359 | 19858.02 | 1.00% |
| 2024-01-30 | 13.29 | 13.25 | -0.15 | -1.12% | 13.13 | 13.56 | 100707 | 13466.27 | 0.66% |