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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-08 | 17.49 | 17.29 | -0.36 | -2.04% | 17.08 | 17.63 | 42072 | 7274.83 | 1.01% |
| 2024-05-07 | 17.60 | 17.65 | -0.16 | -0.90% | 17.50 | 17.95 | 36063 | 6368.25 | 0.87% |
| 2024-05-06 | 17.74 | 17.81 | 0.24 | 1.37% | 17.19 | 18.09 | 59261 | 10394.32 | 1.42% |
| 2024-04-30 | 17.31 | 17.57 | 0.03 | 0.17% | 17.31 | 17.75 | 41526 | 7272.86 | 1.00% |
| 2024-04-29 | 16.59 | 17.54 | 0.97 | 5.85% | 16.43 | 18.20 | 95386 | 16565.71 | 2.29% |
| 2024-04-26 | 16.91 | 16.57 | -0.30 | -1.78% | 16.50 | 17.18 | 86401 | 14506.63 | 2.08% |
| 2024-04-25 | 15.70 | 16.87 | 1.53 | 9.97% | 15.70 | 16.87 | 92706 | 15336.01 | 2.23% |
| 2024-04-24 | 14.99 | 15.34 | 0.27 | 1.79% | 14.96 | 15.82 | 36799 | 5651.23 | 0.88% |
| 2024-04-23 | 15.84 | 15.07 | -0.92 | -5.75% | 15.03 | 15.86 | 40836 | 6289.77 | 0.98% |
| 2024-04-22 | 15.81 | 15.99 | -0.09 | -0.56% | 15.51 | 16.10 | 37111 | 5887.77 | 0.89% |
| 2024-04-19 | 15.18 | 16.08 | 0.70 | 4.55% | 15.05 | 16.10 | 67775 | 10590.74 | 1.63% |
| 2024-04-18 | 14.68 | 15.38 | 0.59 | 3.99% | 14.62 | 15.38 | 70753 | 10755.82 | 1.70% |
| 2024-04-17 | 14.18 | 14.79 | 0.54 | 3.79% | 14.18 | 14.90 | 50154 | 7355.68 | 1.21% |
| 2024-04-16 | 14.40 | 14.25 | -0.27 | -1.86% | 14.18 | 14.92 | 52666 | 7681.89 | 1.27% |
| 2024-04-15 | 14.06 | 14.52 | 0.46 | 3.27% | 13.71 | 14.53 | 52661 | 7500.61 | 1.27% |
| 2024-04-12 | 14.35 | 14.06 | -0.46 | -3.17% | 13.95 | 14.36 | 40314 | 5683.61 | 0.97% |
| 2024-04-11 | 13.84 | 14.52 | 0.73 | 5.29% | 13.54 | 14.59 | 61574 | 8726.46 | 1.48% |
| 2024-04-10 | 14.18 | 13.79 | -0.82 | -5.61% | 13.69 | 14.30 | 53913 | 7516.33 | 1.30% |
| 2024-04-09 | 13.57 | 14.61 | 1.05 | 7.74% | 13.50 | 14.90 | 66921 | 9652.40 | 1.61% |
| 2024-04-08 | 13.77 | 13.56 | -0.21 | -1.53% | 13.55 | 13.80 | 18838 | 2573.87 | 0.45% |
| 2024-04-03 | 13.67 | 13.77 | 0.10 | 0.73% | 13.52 | 13.80 | 21957 | 3007.36 | 0.53% |
| 2024-04-02 | 13.41 | 13.67 | 0.24 | 1.79% | 13.34 | 13.71 | 20090 | 2736.71 | 0.48% |
| 2024-04-01 | 13.21 | 13.43 | 0.32 | 2.44% | 13.11 | 13.44 | 15114 | 2011.87 | 0.36% |
| 2024-03-29 | 12.84 | 13.11 | 0.23 | 1.79% | 12.84 | 13.16 | 14818 | 1933.96 | 0.36% |
| 2024-03-28 | 12.91 | 12.88 | -0.03 | -0.23% | 12.75 | 13.16 | 21328 | 2761.06 | 0.51% |
| 2024-03-27 | 13.26 | 12.91 | -0.31 | -2.34% | 12.91 | 13.33 | 16985 | 2225.35 | 0.41% |
| 2024-03-26 | 13.22 | 13.22 | -0.03 | -0.23% | 13.04 | 13.38 | 13374 | 1766.92 | 0.32% |
| 2024-03-25 | 13.43 | 13.25 | -0.34 | -2.50% | 13.21 | 13.62 | 18273 | 2453.22 | 0.44% |
| 2024-03-22 | 13.86 | 13.59 | -0.26 | -1.88% | 13.57 | 13.95 | 13126 | 1794.19 | 0.32% |
| 2024-03-21 | 13.90 | 13.85 | 0.00 | 0.00% | 13.66 | 13.97 | 14649 | 2026.32 | 0.35% |
| 2024-03-20 | 13.83 | 13.85 | 0.03 | 0.22% | 13.76 | 13.95 | 16241 | 2252.39 | 0.39% |
| 2024-03-19 | 13.90 | 13.82 | -0.06 | -0.43% | 13.77 | 13.97 | 14378 | 1992.04 | 0.35% |
| 2024-03-18 | 13.79 | 13.88 | 0.07 | 0.51% | 13.70 | 13.92 | 16435 | 2268.99 | 0.40% |
| 2024-03-15 | 13.58 | 13.81 | 0.19 | 1.40% | 13.46 | 13.81 | 14817 | 2020.15 | 0.36% |
| 2024-03-14 | 13.73 | 13.62 | -0.11 | -0.80% | 13.47 | 13.88 | 15228 | 2086.59 | 0.37% |
| 2024-03-13 | 13.61 | 13.73 | 0.11 | 0.81% | 13.52 | 13.87 | 18518 | 2535.65 | 0.45% |
| 2024-03-12 | 13.69 | 13.62 | -0.07 | -0.51% | 13.40 | 13.72 | 14805 | 2007.97 | 0.36% |
| 2024-03-11 | 13.24 | 13.69 | 0.44 | 3.32% | 13.10 | 13.75 | 25377 | 3438.60 | 0.61% |
| 2024-03-08 | 13.01 | 13.25 | 0.13 | 0.99% | 13.00 | 13.27 | 14958 | 1971.79 | 0.36% |
| 2024-03-07 | 13.25 | 13.12 | -0.05 | -0.38% | 13.02 | 13.35 | 13534 | 1786.52 | 0.33% |
| 2024-03-06 | 12.90 | 13.17 | 0.22 | 1.70% | 12.85 | 13.37 | 14517 | 1911.68 | 0.35% |
| 2024-03-05 | 13.21 | 12.95 | -0.27 | -2.04% | 12.92 | 13.22 | 10824 | 1410.41 | 0.26% |
| 2024-03-04 | 13.22 | 13.22 | 0.00 | 0.00% | 12.88 | 13.31 | 15542 | 2035.07 | 0.37% |
| 2024-03-01 | 13.19 | 13.22 | 0.01 | 0.08% | 13.09 | 13.31 | 14135 | 1864.59 | 0.34% |
| 2024-02-29 | 12.61 | 13.21 | 0.56 | 4.43% | 12.60 | 13.21 | 21216 | 2761.53 | 0.51% |
| 2024-02-28 | 13.59 | 12.65 | -0.92 | -6.78% | 12.60 | 13.75 | 37273 | 4911.67 | 0.90% |
| 2024-02-27 | 13.49 | 13.57 | 0.01 | 0.07% | 13.35 | 13.66 | 19741 | 2673.35 | 0.47% |
| 2024-02-26 | 13.24 | 13.56 | 0.30 | 2.26% | 13.20 | 13.66 | 30472 | 4098.33 | 0.73% |
| 2024-02-23 | 13.33 | 13.26 | -0.02 | -0.15% | 13.07 | 13.33 | 23542 | 3112.54 | 0.57% |
| 2024-02-22 | 12.85 | 13.28 | 0.28 | 2.15% | 12.80 | 13.40 | 38097 | 4992.70 | 0.92% |
| 2024-02-21 | 12.97 | 13.00 | 0.01 | 0.08% | 12.80 | 13.46 | 56181 | 7415.02 | 1.35% |
| 2024-02-20 | 12.96 | 12.99 | 0.01 | 0.08% | 12.67 | 13.16 | 23827 | 3090.90 | 0.57% |
| 2024-02-19 | 12.35 | 12.98 | 0.75 | 6.13% | 12.33 | 13.03 | 42396 | 5435.73 | 1.02% |
| 2024-02-08 | 11.25 | 12.23 | 0.87 | 7.66% | 11.15 | 12.25 | 40845 | 4787.75 | 0.98% |
| 2024-02-07 | 11.05 | 11.36 | 0.18 | 1.61% | 10.87 | 11.58 | 59447 | 6723.35 | 1.43% |
| 2024-02-06 | 10.27 | 11.18 | 0.98 | 9.61% | 9.81 | 11.22 | 45344 | 4784.66 | 1.09% |
| 2024-02-05 | 11.10 | 10.20 | -1.13 | -9.97% | 10.20 | 11.10 | 36600 | 3816.72 | 0.88% |
| 2024-02-02 | 11.85 | 11.33 | -0.45 | -3.82% | 10.90 | 11.92 | 25629 | 2929.33 | 0.62% |
| 2024-02-01 | 11.71 | 11.78 | 0.07 | 0.60% | 11.52 | 12.04 | 17754 | 2089.86 | 0.43% |
| 2024-01-31 | 12.24 | 11.71 | -0.53 | -4.33% | 11.71 | 12.33 | 29755 | 3577.97 | 0.72% |
| 2024-01-30 | 12.69 | 12.24 | -0.48 | -3.77% | 12.24 | 12.74 | 20133 | 2514.64 | 0.48% |