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 | 16.20 | 16.53 | 0.14 | 0.85% | 16.20 | 16.54 | 39687 | 6519.85 | 2.98% |
| 2024-05-08 | 16.40 | 16.39 | -0.03 | -0.18% | 16.22 | 16.62 | 40484 | 6646.77 | 3.03% |
| 2024-05-07 | 16.49 | 16.42 | -0.21 | -1.26% | 16.31 | 16.59 | 55363 | 9088.66 | 4.15% |
| 2024-05-06 | 16.50 | 16.63 | 0.31 | 1.90% | 16.24 | 16.66 | 101770 | 16728.09 | 7.63% |
| 2024-04-30 | 16.03 | 16.32 | 1.00 | 6.53% | 15.99 | 16.85 | 148708 | 24501.82 | 11.15% |
| 2024-04-29 | 15.00 | 15.32 | 0.34 | 2.27% | 14.85 | 15.32 | 49517 | 7485.32 | 3.71% |
| 2024-04-26 | 14.75 | 14.98 | 0.22 | 1.49% | 14.61 | 15.02 | 48972 | 7302.41 | 3.67% |
| 2024-04-25 | 14.75 | 14.76 | -0.15 | -1.01% | 14.70 | 14.97 | 39424 | 5839.10 | 2.96% |
| 2024-04-24 | 14.36 | 14.91 | 0.55 | 3.83% | 14.31 | 14.99 | 57517 | 8529.81 | 4.31% |
| 2024-04-23 | 14.40 | 14.36 | 0.06 | 0.42% | 14.19 | 14.65 | 47899 | 6908.76 | 3.59% |
| 2024-04-22 | 14.50 | 14.30 | -0.60 | -4.03% | 14.12 | 14.79 | 82033 | 11798.12 | 6.15% |
| 2024-04-19 | 16.02 | 14.90 | -0.25 | -1.65% | 14.90 | 16.02 | 154258 | 23985.92 | 11.56% |
| 2024-04-18 | 15.15 | 15.15 | 1.38 | 10.02% | 15.15 | 15.15 | 16490 | 2498.23 | 1.24% |
| 2024-04-17 | 13.77 | 13.77 | 1.25 | 9.98% | 13.77 | 13.77 | 10356 | 1426.02 | 0.78% |
| 2024-04-16 | 13.47 | 12.52 | -1.16 | -8.48% | 12.32 | 13.48 | 43303 | 5458.76 | 3.25% |
| 2024-04-15 | 14.50 | 13.68 | -0.77 | -5.33% | 13.05 | 14.60 | 43423 | 5952.48 | 3.26% |
| 2024-04-12 | 14.67 | 14.45 | -0.15 | -1.03% | 14.37 | 14.82 | 17664 | 2575.09 | 1.32% |
| 2024-04-11 | 14.72 | 14.60 | -0.14 | -0.95% | 14.42 | 14.87 | 18751 | 2752.97 | 1.41% |
| 2024-04-10 | 15.10 | 14.74 | -0.42 | -2.77% | 14.53 | 15.16 | 24393 | 3601.29 | 1.83% |
| 2024-04-09 | 14.76 | 15.16 | 0.40 | 2.71% | 14.62 | 15.16 | 23664 | 3531.28 | 1.77% |
| 2024-04-08 | 15.22 | 14.76 | -0.54 | -3.53% | 14.70 | 15.38 | 28026 | 4203.30 | 2.10% |
| 2024-04-03 | 15.21 | 15.30 | 0.02 | 0.13% | 14.70 | 15.39 | 31572 | 4740.41 | 2.37% |
| 2024-04-02 | 15.34 | 15.28 | 0.10 | 0.66% | 15.13 | 15.44 | 28006 | 4278.29 | 2.10% |
| 2024-04-01 | 15.15 | 15.18 | 0.03 | 0.20% | 15.02 | 15.35 | 34971 | 5300.27 | 2.62% |
| 2024-03-29 | 14.88 | 15.15 | 0.29 | 1.95% | 14.82 | 15.21 | 36579 | 5509.17 | 2.74% |
| 2024-03-28 | 14.04 | 14.86 | 0.78 | 5.54% | 14.04 | 14.93 | 38551 | 5644.04 | 2.89% |
| 2024-03-27 | 14.60 | 14.08 | -0.54 | -3.69% | 14.02 | 14.65 | 23135 | 3312.65 | 1.73% |
| 2024-03-26 | 14.52 | 14.62 | 0.24 | 1.67% | 14.31 | 14.74 | 31118 | 4527.95 | 2.33% |
| 2024-03-25 | 14.75 | 14.38 | -0.38 | -2.57% | 14.36 | 14.90 | 30777 | 4505.61 | 2.31% |
| 2024-03-22 | 14.96 | 14.76 | -0.23 | -1.53% | 14.60 | 15.08 | 26527 | 3922.95 | 1.99% |
| 2024-03-21 | 14.92 | 14.99 | 0.08 | 0.54% | 14.73 | 15.10 | 30923 | 4620.16 | 2.32% |
| 2024-03-20 | 14.81 | 14.91 | 0.10 | 0.68% | 14.80 | 15.01 | 24228 | 3606.72 | 1.82% |
| 2024-03-19 | 14.64 | 14.81 | 0.12 | 0.82% | 14.60 | 15.17 | 35916 | 5346.81 | 2.69% |
| 2024-03-18 | 14.26 | 14.69 | 0.48 | 3.38% | 14.23 | 14.73 | 33320 | 4826.57 | 2.50% |
| 2024-03-15 | 13.91 | 14.21 | 0.23 | 1.65% | 13.80 | 14.22 | 24250 | 3418.11 | 1.82% |
| 2024-03-14 | 14.01 | 13.98 | -0.11 | -0.78% | 13.79 | 14.23 | 26386 | 3703.89 | 1.98% |
| 2024-03-13 | 14.06 | 14.09 | -0.01 | -0.07% | 13.95 | 14.35 | 31464 | 4450.16 | 2.36% |
| 2024-03-12 | 13.68 | 14.10 | 0.44 | 3.22% | 13.67 | 14.12 | 42448 | 5902.93 | 3.18% |
| 2024-03-11 | 13.32 | 13.66 | 0.27 | 2.02% | 13.31 | 13.67 | 26062 | 3526.77 | 1.95% |
| 2024-03-08 | 13.30 | 13.39 | 0.09 | 0.68% | 13.15 | 13.47 | 15614 | 2080.37 | 1.17% |
| 2024-03-07 | 13.45 | 13.30 | -0.04 | -0.30% | 13.22 | 13.56 | 26098 | 3500.93 | 1.96% |
| 2024-03-06 | 13.06 | 13.34 | 0.13 | 0.98% | 13.00 | 13.56 | 28852 | 3847.04 | 2.16% |
| 2024-03-05 | 13.42 | 13.21 | -0.37 | -2.72% | 13.20 | 13.51 | 31493 | 4190.56 | 2.36% |
| 2024-03-04 | 13.75 | 13.58 | -0.17 | -1.24% | 13.34 | 14.00 | 35635 | 4849.26 | 2.67% |
| 2024-03-01 | 13.42 | 13.75 | 0.45 | 3.38% | 13.39 | 13.77 | 44221 | 6025.59 | 3.31% |
| 2024-02-29 | 12.46 | 13.30 | 0.54 | 4.23% | 12.46 | 13.33 | 36156 | 4726.82 | 2.71% |
| 2024-02-28 | 14.00 | 12.76 | -1.26 | -8.99% | 12.70 | 14.24 | 67568 | 9136.58 | 5.07% |
| 2024-02-27 | 13.50 | 14.02 | 0.48 | 3.55% | 13.45 | 14.05 | 33397 | 4622.62 | 2.50% |
| 2024-02-26 | 13.23 | 13.54 | 0.32 | 2.42% | 13.07 | 13.93 | 46276 | 6283.11 | 3.47% |
| 2024-02-23 | 12.80 | 13.22 | 0.42 | 3.28% | 12.70 | 13.27 | 41872 | 5441.48 | 3.14% |
| 2024-02-22 | 12.44 | 12.80 | 0.26 | 2.07% | 12.43 | 12.80 | 30152 | 3817.99 | 2.26% |
| 2024-02-21 | 12.15 | 12.54 | 0.20 | 1.62% | 12.10 | 12.98 | 41659 | 5259.35 | 3.12% |
| 2024-02-20 | 12.02 | 12.34 | 0.20 | 1.65% | 11.83 | 12.39 | 33790 | 4100.08 | 2.53% |
| 2024-02-19 | 12.11 | 12.14 | 0.41 | 3.50% | 11.70 | 12.36 | 45358 | 5474.95 | 3.40% |
| 2024-02-08 | 10.62 | 11.73 | 1.07 | 10.04% | 10.61 | 11.73 | 57145 | 6506.16 | 4.28% |
| 2024-02-07 | 11.17 | 10.66 | -0.60 | -5.33% | 10.36 | 11.30 | 43633 | 4731.99 | 3.27% |
| 2024-02-06 | 10.68 | 11.26 | 0.17 | 1.53% | 10.00 | 11.60 | 43909 | 4696.84 | 3.29% |
| 2024-02-05 | 12.00 | 11.09 | -1.23 | -9.98% | 11.09 | 12.20 | 46176 | 5241.17 | 3.46% |
| 2024-02-02 | 13.05 | 12.32 | -0.78 | -5.95% | 12.00 | 13.46 | 39769 | 5050.81 | 2.98% |
| 2024-02-01 | 13.00 | 13.10 | -0.15 | -1.13% | 12.72 | 13.35 | 29676 | 3869.57 | 2.22% |
| 2024-01-31 | 13.70 | 13.25 | -0.61 | -4.40% | 13.18 | 14.06 | 35392 | 4777.08 | 2.65% |