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 | 14.84 | 15.06 | 0.22 | 1.48% | 14.81 | 15.13 | 5095 | 766.13 | 0.41% |
| 2024-05-08 | 15.07 | 14.84 | -0.20 | -1.33% | 14.78 | 15.30 | 5814 | 865.49 | 0.47% |
| 2024-05-07 | 15.19 | 15.04 | -0.09 | -0.59% | 14.91 | 15.29 | 4932 | 742.65 | 0.40% |
| 2024-05-06 | 15.16 | 15.13 | 0.00 | 0.00% | 15.01 | 15.55 | 7962 | 1213.01 | 0.64% |
| 2024-04-30 | 15.16 | 15.13 | 0.01 | 0.07% | 14.89 | 15.40 | 8797 | 1328.59 | 0.71% |
| 2024-04-29 | 14.50 | 15.12 | 0.68 | 4.71% | 14.45 | 15.63 | 13544 | 2050.40 | 1.09% |
| 2024-04-26 | 14.14 | 14.44 | 0.37 | 2.63% | 13.88 | 14.58 | 9115 | 1304.50 | 0.73% |
| 2024-04-25 | 14.37 | 14.07 | -0.41 | -2.83% | 14.01 | 14.65 | 8854 | 1265.73 | 0.71% |
| 2024-04-24 | 14.00 | 14.48 | 0.48 | 3.43% | 13.90 | 14.56 | 9074 | 1298.21 | 0.73% |
| 2024-04-23 | 13.60 | 14.00 | 0.40 | 2.94% | 13.58 | 14.23 | 8687 | 1205.26 | 0.70% |
| 2024-04-22 | 13.38 | 13.60 | 0.37 | 2.80% | 12.61 | 13.65 | 12735 | 1683.76 | 1.03% |
| 2024-04-19 | 13.62 | 13.23 | -0.40 | -2.93% | 13.16 | 13.98 | 10105 | 1345.43 | 0.81% |
| 2024-04-18 | 13.78 | 13.63 | -0.04 | -0.29% | 13.14 | 13.78 | 14647 | 1977.45 | 1.18% |
| 2024-04-17 | 12.97 | 13.67 | 0.01 | 0.07% | 12.93 | 14.31 | 19638 | 2714.21 | 1.58% |
| 2024-04-16 | 13.88 | 13.66 | -1.52 | -10.01% | 13.66 | 14.09 | 16354 | 2244.25 | 1.32% |
| 2024-04-15 | 16.67 | 15.18 | -1.69 | -10.02% | 15.18 | 17.10 | 15719 | 2445.56 | 1.27% |
| 2024-04-12 | 17.14 | 16.87 | -0.35 | -2.03% | 16.80 | 17.35 | 4538 | 776.59 | 0.37% |
| 2024-04-11 | 16.88 | 17.22 | 0.35 | 2.07% | 16.73 | 17.40 | 7246 | 1244.98 | 0.58% |
| 2024-04-10 | 17.19 | 16.87 | -0.32 | -1.86% | 16.71 | 17.60 | 7832 | 1342.27 | 0.63% |
| 2024-04-09 | 16.69 | 17.19 | 0.31 | 1.84% | 16.69 | 17.20 | 6630 | 1120.82 | 0.53% |
| 2024-04-08 | 18.28 | 16.88 | -1.41 | -7.71% | 16.88 | 18.28 | 13133 | 2281.80 | 1.06% |
| 2024-04-03 | 18.65 | 18.29 | -0.41 | -2.19% | 18.13 | 18.70 | 5698 | 1045.53 | 0.46% |
| 2024-04-02 | 18.40 | 18.70 | 0.14 | 0.75% | 18.40 | 18.74 | 6362 | 1180.51 | 0.51% |
| 2024-04-01 | 18.70 | 18.56 | -0.13 | -0.70% | 18.40 | 18.87 | 6130 | 1138.67 | 0.49% |
| 2024-03-29 | 18.08 | 18.69 | 0.61 | 3.37% | 18.01 | 18.69 | 7318 | 1350.83 | 0.59% |
| 2024-03-28 | 17.80 | 18.08 | 0.27 | 1.52% | 17.63 | 18.20 | 5441 | 978.30 | 0.44% |
| 2024-03-27 | 18.30 | 17.81 | -0.51 | -2.78% | 17.62 | 18.38 | 6134 | 1103.87 | 0.49% |
| 2024-03-26 | 18.58 | 18.32 | -0.10 | -0.54% | 18.10 | 18.71 | 6697 | 1226.67 | 0.54% |
| 2024-03-25 | 19.01 | 18.42 | -0.36 | -1.92% | 18.33 | 19.01 | 7039 | 1311.17 | 0.57% |
| 2024-03-22 | 19.35 | 18.78 | -0.50 | -2.59% | 18.78 | 19.35 | 7879 | 1498.34 | 0.63% |
| 2024-03-21 | 19.35 | 19.28 | 0.00 | 0.00% | 19.07 | 19.38 | 6270 | 1207.29 | 0.50% |
| 2024-03-20 | 19.12 | 19.28 | 0.05 | 0.26% | 19.05 | 19.40 | 5553 | 1068.64 | 0.45% |
| 2024-03-19 | 19.60 | 19.23 | -0.43 | -2.19% | 19.20 | 19.96 | 10318 | 1999.65 | 0.83% |
| 2024-03-18 | 19.76 | 19.66 | 0.17 | 0.87% | 19.50 | 20.20 | 14963 | 2964.46 | 1.21% |
| 2024-03-15 | 19.22 | 19.49 | 0.19 | 0.98% | 19.08 | 19.53 | 10171 | 1961.71 | 0.82% |
| 2024-03-14 | 19.42 | 19.30 | -0.12 | -0.62% | 19.08 | 19.55 | 6840 | 1321.32 | 0.55% |
| 2024-03-13 | 19.45 | 19.42 | -0.03 | -0.15% | 19.34 | 19.64 | 5461 | 1062.58 | 0.44% |
| 2024-03-12 | 19.30 | 19.45 | 0.17 | 0.88% | 19.05 | 19.48 | 8700 | 1676.86 | 0.70% |
| 2024-03-11 | 19.25 | 19.28 | -0.06 | -0.31% | 18.84 | 19.62 | 8014 | 1544.46 | 0.65% |
| 2024-03-08 | 19.07 | 19.34 | 0.15 | 0.78% | 18.86 | 19.38 | 9528 | 1828.92 | 0.77% |
| 2024-03-07 | 18.83 | 19.19 | 0.23 | 1.21% | 18.80 | 19.35 | 10168 | 1945.08 | 0.82% |
| 2024-03-06 | 18.88 | 18.96 | 0.13 | 0.69% | 18.71 | 19.25 | 8943 | 1697.33 | 0.72% |
| 2024-03-05 | 19.10 | 18.83 | -0.28 | -1.47% | 18.70 | 19.37 | 8911 | 1693.31 | 0.72% |
| 2024-03-04 | 19.01 | 19.11 | 0.10 | 0.53% | 18.50 | 19.20 | 11464 | 2165.73 | 0.92% |
| 2024-03-01 | 18.37 | 19.01 | 0.72 | 3.94% | 18.12 | 19.18 | 15854 | 2973.31 | 1.28% |
| 2024-02-29 | 17.36 | 18.29 | 0.80 | 4.57% | 17.30 | 18.55 | 14964 | 2698.97 | 1.21% |
| 2024-02-28 | 18.86 | 17.49 | -1.35 | -7.17% | 17.40 | 19.30 | 25556 | 4761.09 | 2.06% |
| 2024-02-27 | 18.64 | 18.84 | 0.09 | 0.48% | 18.10 | 19.08 | 16770 | 3130.71 | 1.35% |
| 2024-02-26 | 18.90 | 18.75 | -0.23 | -1.21% | 18.59 | 19.52 | 30654 | 5827.67 | 2.47% |
| 2024-02-23 | 17.28 | 18.98 | 1.73 | 10.03% | 17.28 | 18.98 | 13267 | 2475.39 | 1.07% |
| 2024-02-22 | 16.61 | 17.25 | 0.36 | 2.13% | 16.61 | 17.30 | 12049 | 2056.81 | 0.97% |
| 2024-02-21 | 15.59 | 16.89 | 1.05 | 6.63% | 15.49 | 17.34 | 18915 | 3182.28 | 1.52% |
| 2024-02-20 | 15.56 | 15.84 | 0.19 | 1.21% | 15.40 | 15.99 | 9487 | 1495.63 | 0.76% |
| 2024-02-19 | 14.80 | 15.65 | 0.77 | 5.17% | 14.50 | 15.68 | 10786 | 1659.57 | 0.87% |
| 2024-02-08 | 13.58 | 14.88 | 0.69 | 4.86% | 13.48 | 15.08 | 13032 | 1874.85 | 1.05% |
| 2024-02-07 | 15.51 | 14.19 | -1.58 | -10.02% | 14.19 | 15.70 | 18466 | 2743.90 | 1.49% |
| 2024-02-06 | 15.63 | 15.77 | 0.14 | 0.90% | 14.50 | 16.47 | 15564 | 2421.31 | 1.25% |
| 2024-02-05 | 16.77 | 15.63 | -1.70 | -9.81% | 15.61 | 17.07 | 22242 | 3614.58 | 1.79% |
| 2024-02-02 | 16.81 | 17.33 | 0.58 | 3.46% | 16.40 | 18.00 | 25093 | 4338.87 | 2.02% |
| 2024-02-01 | 16.73 | 16.75 | -0.55 | -3.18% | 16.32 | 17.57 | 21944 | 3677.80 | 1.77% |
| 2024-01-31 | 18.08 | 17.30 | -1.24 | -6.69% | 17.30 | 18.50 | 27664 | 4962.98 | 2.23% |