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 | 16.90 | 17.24 | 0.50 | 2.99% | 16.72 | 17.45 | 65967 | 11353.16 | 1.46% |
| 2024-05-08 | 16.71 | 16.74 | -0.02 | -0.12% | 16.66 | 16.95 | 38802 | 6519.95 | 0.86% |
| 2024-05-07 | 16.59 | 16.76 | 0.16 | 0.96% | 16.44 | 16.85 | 46945 | 7824.90 | 1.04% |
| 2024-05-06 | 16.20 | 16.60 | 0.57 | 3.56% | 16.13 | 16.64 | 62977 | 10323.32 | 1.40% |
| 2024-04-30 | 15.85 | 16.03 | 0.19 | 1.20% | 15.75 | 16.16 | 41742 | 6673.71 | 0.92% |
| 2024-04-29 | 15.89 | 15.84 | -0.04 | -0.25% | 15.75 | 15.97 | 45409 | 7199.94 | 1.01% |
| 2024-04-26 | 16.14 | 15.88 | -0.20 | -1.24% | 15.79 | 16.14 | 52654 | 8366.80 | 1.17% |
| 2024-04-25 | 16.00 | 16.08 | 0.13 | 0.82% | 15.87 | 16.35 | 63338 | 10235.78 | 1.40% |
| 2024-04-24 | 15.58 | 15.95 | 0.46 | 2.97% | 15.34 | 16.00 | 67411 | 10597.30 | 1.49% |
| 2024-04-23 | 15.40 | 15.49 | 0.25 | 1.64% | 15.32 | 15.76 | 104235 | 16246.13 | 2.31% |
| 2024-04-22 | 14.85 | 15.24 | 0.39 | 2.63% | 14.76 | 15.33 | 42862 | 6483.43 | 0.95% |
| 2024-04-19 | 14.73 | 14.85 | 0.08 | 0.54% | 14.63 | 14.92 | 23979 | 3543.39 | 0.53% |
| 2024-04-18 | 14.97 | 14.77 | -0.21 | -1.40% | 14.73 | 15.08 | 29235 | 4364.67 | 0.65% |
| 2024-04-17 | 14.70 | 14.98 | 0.36 | 2.46% | 14.67 | 15.05 | 38708 | 5753.07 | 0.86% |
| 2024-04-16 | 14.95 | 14.62 | -0.50 | -3.31% | 14.52 | 15.15 | 44348 | 6535.96 | 0.98% |
| 2024-04-15 | 15.12 | 15.12 | -0.07 | -0.46% | 14.87 | 15.43 | 32042 | 4852.46 | 0.71% |
| 2024-04-12 | 15.27 | 15.19 | -0.08 | -0.52% | 15.09 | 15.46 | 30627 | 4674.10 | 0.68% |
| 2024-04-11 | 14.68 | 15.27 | 0.45 | 3.04% | 14.64 | 15.40 | 40625 | 6168.04 | 0.90% |
| 2024-04-10 | 15.05 | 14.82 | -0.17 | -1.13% | 14.72 | 15.09 | 20105 | 2989.14 | 0.45% |
| 2024-04-09 | 14.60 | 14.99 | 0.33 | 2.25% | 14.52 | 14.99 | 25555 | 3778.20 | 0.57% |
| 2024-04-08 | 14.94 | 14.66 | -0.30 | -2.01% | 14.62 | 15.05 | 33503 | 4973.56 | 0.74% |
| 2024-04-03 | 14.77 | 14.96 | 0.14 | 0.94% | 14.72 | 15.02 | 27262 | 4060.34 | 0.60% |
| 2024-04-02 | 14.71 | 14.82 | 0.07 | 0.47% | 14.65 | 14.95 | 29558 | 4376.48 | 0.65% |
| 2024-04-01 | 14.41 | 14.75 | 0.39 | 2.72% | 14.41 | 14.75 | 28446 | 4164.23 | 0.63% |
| 2024-03-29 | 14.27 | 14.36 | 0.12 | 0.84% | 14.13 | 14.37 | 16660 | 2373.69 | 0.37% |
| 2024-03-28 | 14.03 | 14.24 | 0.24 | 1.71% | 13.80 | 14.29 | 22610 | 3195.01 | 0.50% |
| 2024-03-27 | 14.15 | 14.00 | -0.10 | -0.71% | 13.98 | 14.29 | 22554 | 3190.19 | 0.50% |
| 2024-03-26 | 14.05 | 14.10 | 0.00 | 0.00% | 13.94 | 14.15 | 16056 | 2256.15 | 0.36% |
| 2024-03-25 | 14.09 | 14.10 | -0.05 | -0.35% | 14.09 | 14.39 | 25793 | 3677.86 | 0.57% |
| 2024-03-22 | 14.50 | 14.15 | -0.36 | -2.48% | 14.00 | 14.52 | 33355 | 4726.78 | 0.74% |
| 2024-03-21 | 14.50 | 14.51 | -0.09 | -0.62% | 14.43 | 14.63 | 23682 | 3443.60 | 0.52% |
| 2024-03-20 | 14.61 | 14.60 | 0.05 | 0.34% | 14.46 | 14.63 | 19299 | 2807.07 | 0.43% |
| 2024-03-19 | 14.50 | 14.55 | 0.08 | 0.55% | 14.41 | 14.69 | 24913 | 3625.57 | 0.55% |
| 2024-03-18 | 14.31 | 14.47 | 0.11 | 0.77% | 14.27 | 14.48 | 28067 | 4038.38 | 0.62% |
| 2024-03-15 | 14.39 | 14.36 | -0.07 | -0.49% | 14.20 | 14.65 | 32462 | 4665.98 | 0.72% |
| 2024-03-14 | 14.29 | 14.43 | 0.26 | 1.83% | 14.27 | 14.77 | 51027 | 7392.87 | 1.13% |
| 2024-03-13 | 14.20 | 14.17 | -0.04 | -0.28% | 13.99 | 14.24 | 18981 | 2676.44 | 0.42% |
| 2024-03-12 | 14.09 | 14.21 | 0.17 | 1.21% | 14.06 | 14.27 | 22462 | 3183.93 | 0.50% |
| 2024-03-11 | 13.78 | 14.04 | 0.27 | 1.96% | 13.70 | 14.04 | 33525 | 4662.72 | 0.74% |
| 2024-03-08 | 13.78 | 13.77 | -0.01 | -0.07% | 13.68 | 13.88 | 20475 | 2816.96 | 0.45% |
| 2024-03-07 | 13.93 | 13.78 | -0.15 | -1.08% | 13.76 | 14.00 | 18655 | 2590.88 | 0.41% |
| 2024-03-06 | 13.90 | 13.93 | -0.02 | -0.14% | 13.75 | 14.07 | 17012 | 2363.47 | 0.38% |
| 2024-03-05 | 14.06 | 13.95 | -0.20 | -1.41% | 13.87 | 14.11 | 19178 | 2681.41 | 0.42% |
| 2024-03-04 | 14.04 | 14.15 | 0.09 | 0.64% | 13.92 | 14.21 | 27828 | 3910.14 | 0.62% |
| 2024-03-01 | 14.11 | 14.06 | -0.06 | -0.42% | 13.99 | 14.18 | 23106 | 3256.61 | 0.51% |
| 2024-02-29 | 13.69 | 14.12 | 0.42 | 3.07% | 13.65 | 14.12 | 27539 | 3834.07 | 0.61% |
| 2024-02-28 | 14.33 | 13.70 | -0.65 | -4.53% | 13.69 | 14.88 | 53969 | 7734.10 | 1.20% |
| 2024-02-27 | 14.12 | 14.35 | 0.22 | 1.56% | 14.03 | 14.37 | 21289 | 3031.70 | 0.47% |
| 2024-02-26 | 14.12 | 14.13 | 0.05 | 0.36% | 13.96 | 14.20 | 23005 | 3240.59 | 0.51% |
| 2024-02-23 | 13.94 | 14.08 | 0.13 | 0.93% | 13.85 | 14.10 | 23219 | 3249.38 | 0.51% |
| 2024-02-22 | 13.86 | 13.95 | 0.00 | 0.00% | 13.76 | 14.09 | 21147 | 2936.61 | 0.47% |
| 2024-02-21 | 13.85 | 13.95 | 0.02 | 0.14% | 13.81 | 14.15 | 32811 | 4596.81 | 0.73% |
| 2024-02-20 | 13.57 | 13.93 | 0.26 | 1.90% | 13.55 | 14.04 | 40274 | 5600.04 | 0.89% |
| 2024-02-19 | 13.63 | 13.67 | 0.08 | 0.59% | 13.48 | 13.81 | 46822 | 6394.31 | 1.04% |
| 2024-02-08 | 12.96 | 13.59 | 0.73 | 5.68% | 12.69 | 13.66 | 57193 | 7534.33 | 1.27% |
| 2024-02-07 | 12.58 | 12.86 | 0.21 | 1.66% | 12.48 | 13.27 | 68371 | 8843.10 | 1.52% |
| 2024-02-06 | 11.67 | 12.65 | 0.93 | 7.94% | 11.34 | 12.85 | 63872 | 7730.83 | 1.42% |
| 2024-02-05 | 12.24 | 11.72 | -0.79 | -6.31% | 11.38 | 12.30 | 82593 | 9712.85 | 1.83% |
| 2024-02-02 | 13.58 | 12.51 | -1.12 | -8.22% | 12.27 | 13.67 | 118959 | 15213.44 | 2.64% |
| 2024-02-01 | 13.57 | 13.63 | -0.35 | -2.50% | 13.57 | 14.26 | 56257 | 7792.19 | 1.25% |
| 2024-01-31 | 14.45 | 13.98 | -0.62 | -4.25% | 13.87 | 14.53 | 50288 | 7095.86 | 1.11% |