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 | 16.00 | 16.13 | 0.16 | 1.00% | 16.00 | 16.29 | 31645 | 5108.24 | 1.80% |
| 2024-05-08 | 16.40 | 15.97 | -0.55 | -3.33% | 15.88 | 16.48 | 46176 | 7425.89 | 2.63% |
| 2024-05-07 | 16.80 | 16.52 | -0.20 | -1.20% | 16.36 | 16.80 | 52685 | 8713.12 | 3.00% |
| 2024-05-06 | 16.94 | 16.72 | 0.00 | 0.00% | 16.71 | 17.44 | 83936 | 14217.51 | 4.77% |
| 2024-04-30 | 16.33 | 16.72 | 0.40 | 2.45% | 16.31 | 17.19 | 103291 | 17264.72 | 5.87% |
| 2024-04-29 | 16.50 | 16.32 | 0.85 | 5.49% | 16.08 | 16.95 | 103520 | 16916.44 | 5.89% |
| 2024-04-26 | 15.00 | 15.47 | 0.41 | 2.72% | 14.86 | 15.74 | 94040 | 14476.92 | 5.35% |
| 2024-04-25 | 16.43 | 15.06 | -0.61 | -3.89% | 14.95 | 16.43 | 135746 | 20972.88 | 7.72% |
| 2024-04-24 | 13.66 | 15.67 | 2.61 | 19.98% | 13.66 | 15.67 | 102974 | 15490.58 | 5.85% |
| 2024-04-23 | 12.65 | 13.06 | 0.36 | 2.83% | 12.65 | 13.14 | 26572 | 3451.97 | 1.51% |
| 2024-04-22 | 12.69 | 12.70 | 0.05 | 0.40% | 12.37 | 13.08 | 21534 | 2743.11 | 1.22% |
| 2024-04-19 | 12.84 | 12.65 | -0.27 | -2.09% | 12.60 | 12.94 | 21566 | 2742.03 | 1.23% |
| 2024-04-18 | 13.49 | 12.92 | -0.34 | -2.56% | 12.85 | 13.49 | 32936 | 4313.50 | 1.87% |
| 2024-04-17 | 12.40 | 13.26 | 0.98 | 7.98% | 12.38 | 13.35 | 31275 | 4085.37 | 1.78% |
| 2024-04-16 | 13.50 | 12.28 | -1.22 | -9.04% | 12.28 | 13.50 | 37292 | 4724.98 | 2.12% |
| 2024-04-15 | 13.75 | 13.50 | -0.43 | -3.09% | 13.25 | 14.19 | 34226 | 4667.32 | 1.95% |
| 2024-04-12 | 14.32 | 13.93 | -0.56 | -3.86% | 13.87 | 14.68 | 36234 | 5120.64 | 2.06% |
| 2024-04-11 | 14.44 | 14.49 | 0.23 | 1.61% | 14.44 | 15.28 | 34818 | 5134.78 | 1.98% |
| 2024-04-10 | 14.90 | 14.26 | -0.66 | -4.42% | 14.11 | 14.97 | 30310 | 4380.12 | 1.72% |
| 2024-04-09 | 14.32 | 14.92 | 0.76 | 5.37% | 14.23 | 15.07 | 39050 | 5720.18 | 2.22% |
| 2024-04-08 | 14.88 | 14.16 | -0.73 | -4.90% | 14.15 | 15.11 | 36454 | 5215.58 | 2.07% |
| 2024-04-03 | 15.63 | 14.89 | -0.69 | -4.43% | 14.84 | 15.64 | 42639 | 6413.02 | 2.42% |
| 2024-04-02 | 15.81 | 15.58 | -0.23 | -1.45% | 15.40 | 15.81 | 41406 | 6458.43 | 2.35% |
| 2024-04-01 | 15.94 | 15.81 | -0.12 | -0.75% | 15.61 | 15.98 | 44261 | 6985.53 | 2.52% |
| 2024-03-29 | 16.85 | 15.93 | -0.42 | -2.57% | 15.20 | 16.99 | 99828 | 15752.81 | 5.68% |
| 2024-03-28 | 14.20 | 16.35 | 2.25 | 15.96% | 14.20 | 16.92 | 130510 | 20858.59 | 7.42% |
| 2024-03-27 | 15.05 | 14.10 | -0.95 | -6.31% | 14.07 | 15.05 | 32841 | 4752.13 | 1.87% |
| 2024-03-26 | 15.25 | 15.05 | -0.16 | -1.05% | 14.68 | 15.50 | 32725 | 4946.59 | 1.86% |
| 2024-03-25 | 16.16 | 15.21 | -1.04 | -6.40% | 15.18 | 16.20 | 40751 | 6387.80 | 2.32% |
| 2024-03-22 | 16.93 | 16.25 | -0.61 | -3.62% | 15.83 | 17.22 | 63001 | 10270.48 | 3.58% |
| 2024-03-21 | 16.66 | 16.86 | 0.24 | 1.44% | 16.41 | 17.44 | 58540 | 9891.71 | 3.33% |
| 2024-03-20 | 16.72 | 16.62 | 0.02 | 0.12% | 16.32 | 16.76 | 25996 | 4299.80 | 1.48% |
| 2024-03-19 | 16.49 | 16.60 | 0.17 | 1.03% | 16.22 | 16.93 | 40580 | 6742.27 | 2.31% |
| 2024-03-18 | 15.93 | 16.43 | 0.50 | 3.14% | 15.93 | 16.47 | 31868 | 5170.67 | 1.81% |
| 2024-03-15 | 15.47 | 15.93 | 0.33 | 2.12% | 15.43 | 15.93 | 20739 | 3252.09 | 1.18% |
| 2024-03-14 | 15.88 | 15.60 | -0.26 | -1.64% | 15.22 | 16.06 | 27825 | 4348.44 | 1.58% |
| 2024-03-13 | 15.95 | 15.86 | -0.04 | -0.25% | 15.73 | 16.10 | 25118 | 3996.38 | 1.43% |
| 2024-03-12 | 15.78 | 15.90 | 0.16 | 1.02% | 15.57 | 16.06 | 30026 | 4753.61 | 1.71% |
| 2024-03-11 | 15.33 | 15.74 | 0.31 | 2.01% | 15.22 | 15.77 | 26046 | 4054.26 | 1.48% |
| 2024-03-08 | 15.40 | 15.43 | 0.12 | 0.78% | 15.01 | 15.45 | 28668 | 4357.89 | 1.63% |
| 2024-03-07 | 15.61 | 15.31 | 0.02 | 0.13% | 15.26 | 16.19 | 47498 | 7475.06 | 2.70% |
| 2024-03-06 | 14.88 | 15.29 | 0.22 | 1.46% | 14.81 | 15.55 | 27720 | 4213.06 | 1.58% |
| 2024-03-05 | 15.41 | 15.07 | -0.49 | -3.15% | 14.88 | 15.61 | 27863 | 4233.39 | 1.58% |
| 2024-03-04 | 15.97 | 15.56 | -0.19 | -1.21% | 15.34 | 16.17 | 32436 | 5078.52 | 1.84% |
| 2024-03-01 | 15.38 | 15.75 | 0.49 | 3.21% | 15.22 | 15.87 | 36036 | 5604.05 | 2.05% |
| 2024-02-29 | 14.50 | 15.26 | 0.64 | 4.38% | 14.11 | 15.36 | 38814 | 5772.73 | 2.21% |
| 2024-02-28 | 16.00 | 14.62 | -1.38 | -8.63% | 14.50 | 16.49 | 64333 | 10009.17 | 3.66% |
| 2024-02-27 | 15.58 | 16.00 | 0.42 | 2.70% | 15.11 | 16.00 | 35720 | 5604.34 | 2.03% |
| 2024-02-26 | 15.30 | 15.58 | 0.52 | 3.45% | 15.30 | 15.99 | 50667 | 7917.90 | 2.88% |
| 2024-02-23 | 14.45 | 15.06 | 0.63 | 4.37% | 14.37 | 15.09 | 34658 | 5106.29 | 1.97% |
| 2024-02-22 | 13.97 | 14.43 | 0.56 | 4.04% | 13.90 | 14.45 | 29186 | 4152.77 | 1.66% |
| 2024-02-21 | 13.68 | 13.87 | 0.20 | 1.46% | 13.48 | 14.43 | 32847 | 4621.92 | 1.87% |
| 2024-02-20 | 13.33 | 13.67 | 0.29 | 2.17% | 12.97 | 13.78 | 31157 | 4179.66 | 1.77% |
| 2024-02-19 | 12.91 | 13.38 | 0.64 | 5.02% | 12.87 | 13.46 | 51005 | 6764.08 | 2.90% |
| 2024-02-08 | 11.44 | 12.74 | 1.47 | 13.04% | 10.78 | 12.78 | 67299 | 7931.99 | 3.83% |
| 2024-02-07 | 12.02 | 11.27 | -0.65 | -5.45% | 11.03 | 12.02 | 49485 | 5696.26 | 2.81% |
| 2024-02-06 | 11.65 | 11.92 | 0.26 | 2.23% | 10.57 | 12.31 | 62220 | 7111.56 | 3.54% |
| 2024-02-05 | 13.50 | 11.66 | -1.96 | -14.39% | 11.52 | 13.63 | 59737 | 7275.50 | 3.40% |
| 2024-02-02 | 14.66 | 13.62 | -0.93 | -6.39% | 13.00 | 14.83 | 44414 | 6174.74 | 2.53% |
| 2024-02-01 | 14.83 | 14.55 | -0.12 | -0.82% | 14.27 | 15.01 | 36058 | 5278.55 | 2.05% |
| 2024-01-31 | 15.20 | 14.67 | -1.28 | -8.03% | 14.60 | 15.80 | 52755 | 7988.59 | 3.00% |
| 2024-01-30 | 16.58 | 15.95 | -0.67 | -4.03% | 15.90 | 16.64 | 21133 | 3440.30 | 1.20% |