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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-08 | 15.77 | 15.99 | 0.17 | 1.07% | 15.39 | 16.33 | 483860 | 76970.70 | 15.22% |
| 2024-05-07 | 14.44 | 15.82 | 1.44 | 10.01% | 14.40 | 15.82 | 261259 | 39622.43 | 8.22% |
| 2024-05-06 | 14.36 | 14.38 | 0.19 | 1.34% | 14.24 | 14.88 | 133030 | 19262.08 | 4.18% |
| 2024-04-30 | 14.10 | 14.19 | -0.04 | -0.28% | 13.80 | 14.53 | 152263 | 21453.49 | 4.79% |
| 2024-04-29 | 13.40 | 14.23 | 1.05 | 7.97% | 13.40 | 14.48 | 216175 | 30285.17 | 6.80% |
| 2024-04-26 | 12.60 | 13.18 | 0.51 | 4.03% | 12.59 | 13.40 | 110273 | 14375.05 | 3.47% |
| 2024-04-25 | 12.65 | 12.67 | -0.17 | -1.32% | 12.61 | 12.94 | 80185 | 10236.40 | 2.52% |
| 2024-04-24 | 12.57 | 12.84 | 0.33 | 2.64% | 12.42 | 12.90 | 106519 | 13599.62 | 3.35% |
| 2024-04-23 | 12.18 | 12.51 | 0.15 | 1.21% | 12.16 | 12.84 | 112668 | 14114.23 | 3.54% |
| 2024-04-22 | 12.54 | 12.36 | -0.08 | -0.64% | 12.15 | 12.94 | 84767 | 10556.94 | 2.67% |
| 2024-04-19 | 12.35 | 12.44 | -0.03 | -0.24% | 12.18 | 12.59 | 79177 | 9807.59 | 2.49% |
| 2024-04-18 | 12.38 | 12.47 | 0.06 | 0.48% | 12.10 | 12.71 | 120327 | 14985.12 | 3.78% |
| 2024-04-17 | 11.64 | 12.41 | 0.93 | 8.10% | 11.64 | 12.43 | 127274 | 15526.90 | 4.00% |
| 2024-04-16 | 12.65 | 11.48 | -1.27 | -9.96% | 11.48 | 12.65 | 153116 | 17977.69 | 4.82% |
| 2024-04-15 | 13.37 | 12.75 | -0.62 | -4.64% | 12.51 | 13.53 | 115761 | 14936.50 | 3.64% |
| 2024-04-12 | 13.67 | 13.37 | -0.30 | -2.19% | 13.31 | 13.80 | 83850 | 11349.15 | 2.64% |
| 2024-04-11 | 13.90 | 13.67 | -0.16 | -1.16% | 13.62 | 13.99 | 83968 | 11569.62 | 2.64% |
| 2024-04-10 | 14.53 | 13.83 | -0.65 | -4.49% | 13.71 | 14.58 | 107699 | 15114.38 | 3.39% |
| 2024-04-09 | 14.28 | 14.48 | 0.20 | 1.40% | 14.17 | 14.53 | 91976 | 13221.75 | 2.89% |
| 2024-04-08 | 14.20 | 14.28 | -0.05 | -0.35% | 13.98 | 14.42 | 92037 | 13098.68 | 2.89% |
| 2024-04-03 | 14.70 | 14.33 | -0.43 | -2.91% | 14.22 | 14.71 | 98434 | 14165.30 | 3.10% |
| 2024-04-02 | 15.10 | 14.76 | -0.33 | -2.19% | 14.66 | 15.23 | 118070 | 17553.43 | 3.71% |
| 2024-04-01 | 15.07 | 15.09 | 0.03 | 0.20% | 14.94 | 15.30 | 149357 | 22514.64 | 4.70% |
| 2024-03-29 | 14.93 | 15.06 | -0.10 | -0.66% | 14.67 | 15.09 | 132082 | 19687.50 | 4.15% |
| 2024-03-28 | 14.37 | 15.16 | 0.57 | 3.91% | 14.37 | 15.25 | 194365 | 29064.14 | 6.11% |
| 2024-03-27 | 15.14 | 14.59 | -0.56 | -3.70% | 14.40 | 15.31 | 173657 | 25603.96 | 5.46% |
| 2024-03-26 | 15.61 | 15.15 | -0.31 | -2.01% | 14.91 | 15.75 | 156992 | 23942.17 | 4.94% |
| 2024-03-25 | 15.81 | 15.46 | -0.45 | -2.83% | 15.45 | 16.20 | 184535 | 29418.78 | 5.80% |
| 2024-03-22 | 16.53 | 15.91 | -0.62 | -3.75% | 15.80 | 16.65 | 208522 | 33495.70 | 6.56% |
| 2024-03-21 | 16.72 | 16.53 | -0.22 | -1.31% | 16.26 | 17.11 | 272803 | 45106.37 | 8.58% |
| 2024-03-20 | 17.11 | 16.75 | -0.34 | -1.99% | 16.51 | 17.37 | 266936 | 44659.14 | 8.39% |
| 2024-03-19 | 17.44 | 17.09 | -0.10 | -0.58% | 16.64 | 17.78 | 435973 | 74809.56 | 13.71% |
| 2024-03-18 | 16.50 | 17.19 | 0.74 | 4.50% | 16.50 | 17.58 | 562686 | 96934.53 | 17.70% |
| 2024-03-15 | 15.15 | 16.45 | 1.25 | 8.22% | 15.10 | 16.72 | 563384 | 89899.32 | 17.72% |
| 2024-03-14 | 15.75 | 15.20 | -0.63 | -3.98% | 14.92 | 15.75 | 330510 | 50567.60 | 10.39% |
| 2024-03-13 | 16.10 | 15.83 | -0.65 | -3.94% | 15.52 | 16.11 | 449756 | 70933.77 | 14.14% |
| 2024-03-12 | 17.17 | 16.48 | -1.46 | -8.14% | 16.32 | 17.99 | 636330 | 107538.30 | 20.01% |
| 2024-03-11 | 18.00 | 17.94 | -1.13 | -5.93% | 17.16 | 19.08 | 772422 | 134581.19 | 24.29% |
| 2024-03-08 | 17.00 | 19.07 | 1.73 | 9.98% | 16.45 | 19.07 | 662422 | 119114.56 | 20.83% |
| 2024-03-07 | 17.00 | 17.34 | 1.58 | 10.03% | 16.35 | 17.34 | 757428 | 128371.53 | 23.82% |
| 2024-03-06 | 15.44 | 15.76 | 1.43 | 9.98% | 15.20 | 15.76 | 216590 | 33883.34 | 6.81% |
| 2024-03-05 | 13.00 | 14.33 | 1.30 | 9.98% | 13.00 | 14.33 | 222705 | 31616.59 | 7.00% |
| 2024-03-04 | 13.25 | 13.03 | -0.21 | -1.59% | 12.77 | 13.25 | 123995 | 16124.59 | 3.90% |
| 2024-03-01 | 12.68 | 13.24 | 0.52 | 4.09% | 12.54 | 13.37 | 180542 | 23420.68 | 5.68% |
| 2024-02-29 | 11.80 | 12.72 | 0.58 | 4.78% | 11.74 | 12.79 | 168226 | 20835.30 | 5.29% |
| 2024-02-28 | 13.34 | 12.14 | -1.35 | -10.01% | 12.14 | 13.47 | 263548 | 33998.91 | 8.29% |
| 2024-02-27 | 13.02 | 13.49 | 0.78 | 6.14% | 12.86 | 13.93 | 268226 | 35569.00 | 8.44% |
| 2024-02-26 | 12.49 | 12.71 | 0.23 | 1.84% | 12.40 | 13.03 | 187056 | 23759.67 | 5.88% |
| 2024-02-23 | 11.92 | 12.48 | 0.55 | 4.61% | 11.76 | 12.55 | 182850 | 22300.34 | 5.75% |
| 2024-02-22 | 11.43 | 11.93 | 0.38 | 3.29% | 11.35 | 11.93 | 164721 | 19321.32 | 5.18% |
| 2024-02-21 | 11.31 | 11.55 | -0.01 | -0.09% | 11.15 | 11.92 | 169368 | 19770.10 | 5.33% |
| 2024-02-20 | 11.12 | 11.56 | 0.26 | 2.30% | 10.86 | 12.08 | 179573 | 20490.17 | 5.65% |
| 2024-02-19 | 10.64 | 11.30 | 0.74 | 7.01% | 10.50 | 11.62 | 179279 | 19873.97 | 5.64% |
| 2024-02-08 | 9.83 | 10.56 | 0.85 | 8.75% | 9.73 | 10.63 | 126035 | 12942.06 | 3.96% |
| 2024-02-07 | 10.22 | 9.71 | -0.51 | -4.99% | 9.56 | 10.50 | 128086 | 12890.66 | 4.03% |
| 2024-02-06 | 9.70 | 10.22 | -0.06 | -0.58% | 9.25 | 10.69 | 148245 | 14438.30 | 4.66% |
| 2024-02-05 | 11.36 | 10.28 | -1.14 | -9.98% | 10.28 | 11.36 | 151702 | 15871.38 | 4.77% |
| 2024-02-02 | 11.37 | 11.42 | 0.11 | 0.97% | 10.89 | 12.17 | 186857 | 21654.40 | 5.88% |
| 2024-02-01 | 11.29 | 11.31 | -0.07 | -0.62% | 10.71 | 11.67 | 123646 | 13897.14 | 3.89% |
| 2024-01-31 | 12.43 | 11.38 | -1.09 | -8.74% | 11.34 | 12.50 | 141373 | 16745.21 | 4.45% |
| 2024-01-30 | 13.60 | 12.47 | -1.14 | -8.38% | 12.40 | 13.62 | 138834 | 17893.99 | 4.37% |