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 | 16.09 | 16.10 | 0.01 | 0.06% | 15.80 | 16.41 | 114606 | 18421.02 | 7.38% |
| 2024-05-08 | 15.79 | 16.09 | 0.09 | 0.56% | 15.71 | 16.74 | 188497 | 30550.45 | 12.14% |
| 2024-05-07 | 16.62 | 16.00 | -0.30 | -1.84% | 15.50 | 16.62 | 245347 | 39044.86 | 15.80% |
| 2024-05-06 | 14.87 | 16.30 | 1.48 | 9.99% | 14.87 | 16.30 | 98850 | 15413.20 | 6.37% |
| 2024-04-30 | 14.90 | 14.82 | -0.13 | -0.87% | 14.55 | 15.05 | 71561 | 10626.78 | 4.61% |
| 2024-04-29 | 14.63 | 14.95 | 0.44 | 3.03% | 14.53 | 15.01 | 75382 | 11215.10 | 4.85% |
| 2024-04-26 | 14.80 | 14.51 | -0.34 | -2.29% | 14.48 | 14.88 | 65610 | 9619.51 | 4.23% |
| 2024-04-25 | 14.50 | 14.85 | 0.33 | 2.27% | 14.32 | 15.05 | 93767 | 13919.37 | 6.04% |
| 2024-04-24 | 14.30 | 14.52 | 0.18 | 1.26% | 14.11 | 14.54 | 55175 | 7934.67 | 3.55% |
| 2024-04-23 | 14.07 | 14.34 | 0.14 | 0.99% | 14.01 | 14.46 | 46818 | 6680.04 | 3.01% |
| 2024-04-22 | 14.19 | 14.20 | -0.06 | -0.42% | 13.90 | 14.64 | 61319 | 8750.07 | 3.95% |
| 2024-04-19 | 14.50 | 14.26 | -0.27 | -1.86% | 14.18 | 14.96 | 103870 | 15082.59 | 6.69% |
| 2024-04-18 | 14.02 | 14.53 | 0.65 | 4.68% | 13.83 | 14.67 | 123381 | 17714.64 | 7.95% |
| 2024-04-17 | 12.99 | 13.88 | 1.26 | 9.98% | 12.64 | 13.88 | 119950 | 16166.72 | 7.72% |
| 2024-04-16 | 13.84 | 12.62 | -1.40 | -9.99% | 12.62 | 13.89 | 93548 | 11977.77 | 6.02% |
| 2024-04-15 | 14.21 | 14.02 | -0.40 | -2.77% | 13.80 | 14.90 | 121846 | 17343.99 | 7.85% |
| 2024-04-12 | 14.21 | 14.42 | 0.40 | 2.85% | 14.12 | 14.65 | 103440 | 14939.27 | 6.66% |
| 2024-04-11 | 14.06 | 14.02 | -0.17 | -1.20% | 13.88 | 14.39 | 49390 | 6996.13 | 3.18% |
| 2024-04-10 | 14.47 | 14.19 | -0.36 | -2.47% | 14.06 | 14.69 | 73135 | 10493.80 | 4.71% |
| 2024-04-09 | 14.15 | 14.55 | 0.16 | 1.11% | 14.11 | 14.66 | 89293 | 12890.93 | 5.75% |
| 2024-04-08 | 13.97 | 14.39 | 0.19 | 1.34% | 13.80 | 14.69 | 107294 | 15427.17 | 6.91% |
| 2024-04-03 | 14.10 | 14.20 | 0.14 | 1.00% | 13.71 | 14.53 | 88187 | 12478.13 | 5.68% |
| 2024-04-02 | 14.14 | 14.06 | -0.24 | -1.68% | 13.90 | 14.42 | 75074 | 10601.35 | 4.83% |
| 2024-04-01 | 14.00 | 14.30 | 0.28 | 2.00% | 13.85 | 14.50 | 90546 | 12845.53 | 5.83% |
| 2024-03-29 | 14.33 | 14.02 | -0.31 | -2.16% | 13.75 | 14.34 | 83674 | 11714.57 | 5.39% |
| 2024-03-28 | 13.73 | 14.33 | 0.60 | 4.37% | 13.61 | 14.36 | 134758 | 19012.14 | 8.68% |
| 2024-03-27 | 13.80 | 13.73 | -0.37 | -2.62% | 13.43 | 14.05 | 96181 | 13191.06 | 6.19% |
| 2024-03-26 | 13.52 | 14.10 | 0.72 | 5.38% | 13.14 | 14.23 | 166293 | 23036.83 | 10.71% |
| 2024-03-25 | 13.69 | 13.38 | -0.75 | -5.31% | 13.23 | 13.90 | 172213 | 23377.79 | 11.09% |
| 2024-03-22 | 14.40 | 14.13 | 0.67 | 4.98% | 14.08 | 14.81 | 257207 | 37240.63 | 16.56% |
| 2024-03-21 | 13.72 | 13.46 | -0.22 | -1.61% | 13.31 | 13.79 | 106888 | 14443.43 | 6.88% |
| 2024-03-20 | 13.58 | 13.68 | -0.03 | -0.22% | 13.36 | 13.79 | 134465 | 18298.42 | 8.66% |
| 2024-03-19 | 13.64 | 13.71 | -0.54 | -3.79% | 13.45 | 13.98 | 245919 | 33599.32 | 15.84% |
| 2024-03-18 | 15.60 | 14.25 | -0.62 | -4.17% | 14.01 | 16.36 | 359099 | 54362.75 | 23.13% |
| 2024-03-15 | 14.00 | 14.87 | 1.35 | 9.99% | 13.92 | 14.87 | 141272 | 20708.68 | 9.10% |
| 2024-03-14 | 12.24 | 13.52 | 1.23 | 10.01% | 12.18 | 13.52 | 109979 | 14050.76 | 7.08% |
| 2024-03-13 | 12.28 | 12.29 | 0.02 | 0.16% | 12.20 | 12.42 | 32038 | 3945.79 | 2.06% |
| 2024-03-12 | 12.16 | 12.27 | 0.10 | 0.82% | 12.01 | 12.33 | 31668 | 3869.32 | 2.04% |
| 2024-03-11 | 12.06 | 12.17 | 0.11 | 0.91% | 11.88 | 12.19 | 36157 | 4353.17 | 2.33% |
| 2024-03-08 | 12.03 | 12.06 | -0.07 | -0.58% | 12.00 | 12.30 | 31060 | 3768.95 | 2.00% |
| 2024-03-07 | 12.31 | 12.13 | -0.12 | -0.98% | 12.10 | 12.60 | 65529 | 8112.33 | 4.22% |
| 2024-03-06 | 12.00 | 12.25 | 0.19 | 1.58% | 11.85 | 12.45 | 51331 | 6241.17 | 3.31% |
| 2024-03-05 | 12.25 | 12.06 | -0.34 | -2.74% | 12.00 | 12.49 | 64596 | 7867.72 | 4.16% |
| 2024-03-04 | 12.05 | 12.40 | 0.29 | 2.39% | 11.78 | 12.49 | 64909 | 7917.27 | 4.18% |
| 2024-03-01 | 11.52 | 12.11 | 0.58 | 5.03% | 11.52 | 12.18 | 74479 | 8885.67 | 4.80% |
| 2024-02-29 | 10.80 | 11.53 | 0.58 | 5.30% | 10.80 | 11.54 | 58913 | 6658.36 | 3.79% |
| 2024-02-28 | 12.10 | 10.95 | -1.18 | -9.73% | 10.94 | 12.46 | 112245 | 13136.57 | 7.23% |
| 2024-02-27 | 11.54 | 12.13 | 0.49 | 4.21% | 11.34 | 12.14 | 72120 | 8557.15 | 4.64% |
| 2024-02-26 | 11.24 | 11.64 | 0.53 | 4.77% | 11.06 | 11.88 | 90845 | 10406.47 | 5.85% |
| 2024-02-23 | 10.99 | 11.11 | 0.24 | 2.21% | 10.88 | 11.22 | 75036 | 8302.43 | 4.83% |
| 2024-02-22 | 10.40 | 10.87 | 0.40 | 3.82% | 10.35 | 10.87 | 47722 | 5085.38 | 3.07% |
| 2024-02-21 | 9.98 | 10.47 | 0.23 | 2.25% | 9.98 | 11.20 | 84034 | 8954.30 | 5.41% |
| 2024-02-20 | 10.17 | 10.24 | 0.25 | 2.50% | 9.73 | 10.32 | 67060 | 6763.78 | 4.32% |
| 2024-02-19 | 9.41 | 9.99 | 0.58 | 6.16% | 9.41 | 10.10 | 93195 | 9106.71 | 6.00% |
| 2024-02-08 | 8.80 | 9.41 | 0.69 | 7.91% | 7.95 | 9.59 | 147873 | 12768.46 | 9.52% |
| 2024-02-07 | 9.42 | 8.72 | -0.70 | -7.43% | 8.66 | 9.48 | 113068 | 10154.36 | 7.28% |
| 2024-02-06 | 9.32 | 9.42 | -0.44 | -4.46% | 8.87 | 10.03 | 102726 | 9520.35 | 6.62% |
| 2024-02-05 | 10.83 | 9.86 | -1.10 | -10.04% | 9.86 | 10.88 | 62796 | 6295.57 | 4.04% |
| 2024-02-02 | 11.86 | 10.96 | -0.69 | -5.92% | 10.55 | 12.25 | 66703 | 7558.09 | 4.30% |
| 2024-02-01 | 12.02 | 11.65 | -0.24 | -2.02% | 11.20 | 12.24 | 54427 | 6305.07 | 3.50% |
| 2024-01-31 | 12.86 | 11.89 | -0.74 | -5.86% | 11.70 | 12.92 | 70755 | 8574.97 | 4.56% |
| 2024-01-30 | 12.82 | 12.63 | -0.33 | -2.55% | 12.51 | 13.02 | 43083 | 5466.75 | 2.77% |