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 | 15.20 | 15.14 | 0.02 | 0.13% | 15.08 | 15.33 | 102913 | 15622.42 | 3.84% |
| 2024-05-08 | 15.85 | 15.12 | -0.80 | -5.03% | 15.10 | 15.85 | 175242 | 26793.10 | 6.54% |
| 2024-05-07 | 16.04 | 15.92 | 0.10 | 0.63% | 15.84 | 16.43 | 190625 | 30686.97 | 7.12% |
| 2024-05-06 | 16.05 | 15.82 | -0.06 | -0.38% | 15.69 | 16.24 | 152932 | 24335.88 | 5.71% |
| 2024-04-30 | 16.03 | 15.88 | 0.08 | 0.51% | 15.61 | 16.18 | 179305 | 28537.79 | 6.69% |
| 2024-04-29 | 15.51 | 15.80 | 0.44 | 2.86% | 15.51 | 16.08 | 209161 | 33153.26 | 7.81% |
| 2024-04-26 | 14.78 | 15.36 | 0.49 | 3.30% | 14.72 | 15.60 | 194597 | 29680.08 | 7.26% |
| 2024-04-25 | 14.81 | 14.87 | -0.09 | -0.60% | 14.69 | 15.07 | 134840 | 20049.32 | 5.03% |
| 2024-04-24 | 14.64 | 14.96 | 0.37 | 2.54% | 14.29 | 15.15 | 171585 | 25403.93 | 6.41% |
| 2024-04-23 | 14.32 | 14.59 | 0.43 | 3.04% | 14.32 | 15.00 | 170532 | 25013.79 | 6.37% |
| 2024-04-22 | 14.44 | 14.16 | -0.48 | -3.28% | 13.81 | 14.54 | 116017 | 16408.09 | 4.33% |
| 2024-04-19 | 14.82 | 14.64 | -0.18 | -1.21% | 14.45 | 15.09 | 140340 | 20690.60 | 5.24% |
| 2024-04-18 | 14.68 | 14.82 | 0.43 | 2.99% | 14.21 | 15.11 | 253586 | 37643.15 | 9.47% |
| 2024-04-17 | 13.47 | 14.39 | 1.31 | 10.02% | 13.47 | 14.39 | 149344 | 21067.48 | 5.58% |
| 2024-04-16 | 14.50 | 13.08 | -1.45 | -9.98% | 13.08 | 14.53 | 181330 | 24399.19 | 6.77% |
| 2024-04-15 | 15.23 | 14.53 | -0.95 | -6.14% | 14.27 | 15.36 | 181647 | 26677.38 | 6.78% |
| 2024-04-12 | 15.82 | 15.48 | -0.65 | -4.03% | 15.40 | 16.05 | 176383 | 27636.37 | 6.58% |
| 2024-04-11 | 14.95 | 16.13 | 1.00 | 6.61% | 14.95 | 16.45 | 289001 | 45980.10 | 10.79% |
| 2024-04-10 | 15.86 | 15.13 | -0.80 | -5.02% | 14.95 | 15.86 | 185082 | 28269.03 | 6.91% |
| 2024-04-09 | 15.97 | 15.93 | 0.04 | 0.25% | 15.65 | 16.12 | 143571 | 22798.07 | 5.36% |
| 2024-04-08 | 16.44 | 15.89 | -0.56 | -3.40% | 15.75 | 16.45 | 182115 | 29173.66 | 6.80% |
| 2024-04-03 | 17.30 | 16.45 | -1.22 | -6.90% | 16.35 | 17.48 | 237049 | 39582.30 | 8.85% |
| 2024-04-02 | 19.15 | 17.67 | -1.73 | -8.92% | 17.46 | 19.30 | 353121 | 63979.16 | 13.18% |
| 2024-04-01 | 19.22 | 19.40 | -0.04 | -0.21% | 19.15 | 19.81 | 202045 | 39238.48 | 7.54% |
| 2024-03-29 | 19.85 | 19.44 | -0.75 | -3.71% | 19.21 | 20.19 | 229508 | 44930.10 | 8.57% |
| 2024-03-28 | 18.89 | 20.19 | 0.66 | 3.38% | 18.60 | 20.25 | 350229 | 69328.66 | 13.07% |
| 2024-03-27 | 18.98 | 19.53 | 0.55 | 2.90% | 18.98 | 20.87 | 376237 | 74183.50 | 14.05% |
| 2024-03-26 | 19.50 | 18.98 | -0.90 | -4.53% | 18.58 | 19.83 | 280869 | 53698.32 | 10.49% |
| 2024-03-25 | 20.88 | 19.88 | -1.67 | -7.75% | 19.40 | 20.94 | 455339 | 91496.73 | 17.00% |
| 2024-03-22 | 19.95 | 21.55 | 1.22 | 6.00% | 19.95 | 21.96 | 599505 | 126472.09 | 22.38% |
| 2024-03-21 | 21.40 | 20.33 | -0.37 | -1.79% | 20.26 | 22.46 | 765379 | 162956.59 | 28.57% |
| 2024-03-20 | 18.47 | 20.70 | 1.88 | 9.99% | 18.43 | 20.70 | 658545 | 131042.15 | 24.59% |
| 2024-03-19 | 19.53 | 18.82 | -0.74 | -3.78% | 18.80 | 20.39 | 625296 | 121933.80 | 23.34% |
| 2024-03-18 | 18.08 | 19.56 | 1.78 | 10.01% | 18.01 | 19.56 | 675165 | 128187.75 | 25.21% |
| 2024-03-15 | 17.51 | 17.78 | 0.14 | 0.79% | 17.22 | 17.97 | 221120 | 38964.02 | 8.25% |
| 2024-03-14 | 18.12 | 17.64 | -0.52 | -2.86% | 17.30 | 18.12 | 309275 | 54645.93 | 11.55% |
| 2024-03-13 | 17.19 | 18.16 | 1.11 | 6.51% | 17.07 | 18.69 | 470133 | 83871.34 | 17.55% |
| 2024-03-12 | 17.24 | 17.05 | 0.01 | 0.06% | 16.81 | 17.44 | 171941 | 29396.67 | 6.42% |
| 2024-03-11 | 16.67 | 17.04 | 0.14 | 0.83% | 16.49 | 17.17 | 196070 | 33092.47 | 7.32% |
| 2024-03-08 | 16.60 | 16.90 | 0.46 | 2.80% | 16.17 | 17.22 | 225407 | 37675.47 | 8.42% |
| 2024-03-07 | 17.60 | 16.44 | -1.24 | -7.01% | 16.11 | 17.78 | 295075 | 50097.07 | 11.02% |
| 2024-03-06 | 17.81 | 17.68 | -0.48 | -2.64% | 17.51 | 18.43 | 266260 | 47567.55 | 9.94% |
| 2024-03-05 | 18.00 | 18.16 | -0.46 | -2.47% | 17.81 | 19.25 | 473428 | 87477.68 | 17.67% |
| 2024-03-04 | 17.60 | 18.62 | 1.06 | 6.04% | 16.62 | 19.32 | 537974 | 95970.66 | 20.08% |
| 2024-03-01 | 17.55 | 17.56 | -0.23 | -1.29% | 17.01 | 17.97 | 344571 | 60362.93 | 12.86% |
| 2024-02-29 | 16.77 | 17.79 | 0.52 | 3.01% | 16.66 | 18.00 | 400208 | 70414.55 | 14.94% |
| 2024-02-28 | 18.00 | 17.27 | -1.06 | -5.78% | 16.92 | 19.10 | 579224 | 105466.16 | 21.62% |
| 2024-02-27 | 17.60 | 18.33 | 0.73 | 4.15% | 17.11 | 19.32 | 634390 | 116433.70 | 23.68% |
| 2024-02-26 | 15.60 | 17.60 | 1.60 | 10.00% | 15.23 | 17.60 | 468943 | 74297.02 | 17.51% |
| 2024-02-23 | 15.10 | 16.00 | 0.84 | 5.54% | 14.81 | 16.52 | 519532 | 81271.29 | 19.40% |
| 2024-02-22 | 13.92 | 15.16 | 0.76 | 5.28% | 13.92 | 15.25 | 444532 | 65521.47 | 16.60% |
| 2024-02-21 | 14.94 | 14.40 | 0.04 | 0.28% | 14.31 | 15.25 | 542807 | 80177.26 | 20.26% |
| 2024-02-20 | 14.36 | 14.36 | 1.31 | 10.04% | 14.36 | 14.36 | 25256 | 3626.76 | 0.94% |
| 2024-02-19 | 12.45 | 13.05 | 1.19 | 10.03% | 12.20 | 13.05 | 159439 | 20282.98 | 5.95% |
| 2024-02-08 | 11.13 | 11.86 | 0.56 | 4.96% | 10.25 | 11.89 | 301852 | 33319.11 | 11.27% |
| 2024-02-07 | 12.18 | 11.30 | -0.78 | -6.46% | 10.90 | 12.26 | 290805 | 33105.79 | 10.86% |
| 2024-02-06 | 11.95 | 12.08 | -0.91 | -7.01% | 11.69 | 12.71 | 240487 | 28769.54 | 8.98% |
| 2024-02-05 | 14.30 | 12.99 | -1.44 | -9.98% | 12.99 | 14.39 | 149104 | 19823.40 | 5.57% |
| 2024-02-02 | 15.12 | 14.43 | -0.59 | -3.93% | 13.98 | 15.54 | 170326 | 25252.66 | 6.36% |
| 2024-02-01 | 15.40 | 15.02 | -0.31 | -2.02% | 14.75 | 15.49 | 173373 | 26142.81 | 6.47% |
| 2024-01-31 | 15.75 | 15.33 | -0.42 | -2.67% | 15.30 | 16.50 | 197099 | 31325.03 | 7.36% |