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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-15 | 16.80 | 17.00 | 0.06 | 0.35% | 16.57 | 17.25 | 65015 | 11004.48 | 3.86% |
| 2024-05-14 | 17.30 | 16.94 | -0.46 | -2.64% | 16.77 | 17.67 | 92363 | 15812.95 | 5.49% |
| 2024-05-13 | 17.35 | 17.40 | -0.52 | -2.90% | 17.28 | 18.30 | 99811 | 17629.17 | 5.93% |
| 2024-05-10 | 19.20 | 17.92 | -1.07 | -5.63% | 17.70 | 19.68 | 166566 | 31177.32 | 9.90% |
| 2024-05-09 | 18.89 | 18.99 | -0.41 | -2.11% | 18.63 | 19.67 | 126594 | 24133.34 | 7.52% |
| 2024-05-08 | 19.31 | 19.40 | -0.44 | -2.22% | 18.46 | 19.79 | 178562 | 34272.18 | 10.61% |
| 2024-05-07 | 19.84 | 19.84 | -0.41 | -2.02% | 18.90 | 20.12 | 171042 | 33367.16 | 10.16% |
| 2024-05-06 | 20.00 | 20.25 | 0.60 | 3.05% | 19.11 | 20.93 | 221287 | 44119.41 | 13.15% |
| 2024-04-30 | 17.63 | 19.65 | 2.07 | 11.77% | 17.37 | 20.56 | 230930 | 43832.39 | 13.72% |
| 2024-04-29 | 15.35 | 17.58 | 2.93 | 20.00% | 15.30 | 17.58 | 156319 | 25773.57 | 9.29% |
| 2024-04-26 | 14.08 | 14.65 | 0.58 | 4.12% | 13.88 | 14.68 | 26951 | 3876.36 | 1.60% |
| 2024-04-25 | 13.53 | 14.07 | 0.36 | 2.63% | 13.53 | 14.15 | 18133 | 2531.27 | 1.08% |
| 2024-04-24 | 13.32 | 13.71 | 0.53 | 4.02% | 13.23 | 13.75 | 18335 | 2475.59 | 1.09% |
| 2024-04-23 | 13.18 | 13.18 | 0.14 | 1.07% | 13.01 | 13.32 | 18929 | 2496.97 | 1.12% |
| 2024-04-22 | 13.01 | 13.04 | 0.04 | 0.31% | 12.58 | 13.18 | 23286 | 3001.74 | 1.38% |
| 2024-04-19 | 13.20 | 13.00 | -0.20 | -1.52% | 12.92 | 13.33 | 22844 | 2983.04 | 1.36% |
| 2024-04-18 | 12.90 | 13.20 | 0.40 | 3.13% | 12.62 | 13.56 | 31823 | 4186.13 | 1.89% |
| 2024-04-17 | 12.49 | 12.80 | 0.44 | 3.56% | 12.41 | 12.89 | 29590 | 3761.11 | 1.76% |
| 2024-04-16 | 12.91 | 12.36 | -0.55 | -4.26% | 12.04 | 12.91 | 38329 | 4739.15 | 2.28% |
| 2024-04-15 | 13.83 | 12.91 | -0.90 | -6.52% | 12.68 | 14.36 | 43404 | 5757.15 | 2.58% |
| 2024-04-12 | 14.20 | 13.81 | -0.43 | -3.02% | 13.77 | 14.34 | 25961 | 3632.03 | 1.54% |
| 2024-04-11 | 14.27 | 14.24 | -0.14 | -0.97% | 14.13 | 14.65 | 19925 | 2879.45 | 1.18% |
| 2024-04-10 | 14.79 | 14.38 | -0.50 | -3.36% | 14.24 | 14.82 | 22052 | 3191.10 | 1.31% |
| 2024-04-09 | 14.40 | 14.88 | 0.57 | 3.98% | 14.32 | 15.00 | 27011 | 3965.25 | 1.60% |
| 2024-04-08 | 14.92 | 14.31 | -0.56 | -3.77% | 14.30 | 14.93 | 27603 | 4011.43 | 1.64% |
| 2024-04-03 | 14.82 | 14.87 | 0.06 | 0.41% | 14.65 | 14.97 | 22241 | 3296.77 | 1.32% |
| 2024-04-02 | 15.00 | 14.81 | -0.28 | -1.86% | 14.73 | 15.18 | 37937 | 5667.05 | 2.25% |
| 2024-04-01 | 14.41 | 15.09 | 0.60 | 4.14% | 14.33 | 15.28 | 48784 | 7262.46 | 2.90% |
| 2024-03-29 | 14.01 | 14.49 | 0.51 | 3.65% | 13.79 | 14.78 | 41827 | 6063.06 | 2.49% |
| 2024-03-28 | 13.78 | 13.98 | 0.08 | 0.58% | 13.60 | 14.26 | 29319 | 4094.14 | 1.74% |
| 2024-03-27 | 14.29 | 13.90 | -0.40 | -2.80% | 13.90 | 14.71 | 32713 | 4654.38 | 1.94% |
| 2024-03-26 | 14.11 | 14.30 | 0.14 | 0.99% | 13.84 | 14.34 | 33505 | 4718.86 | 1.99% |
| 2024-03-25 | 14.75 | 14.16 | -0.73 | -4.90% | 14.16 | 14.86 | 32532 | 4709.03 | 1.93% |
| 2024-03-22 | 15.28 | 14.89 | -0.44 | -2.87% | 14.83 | 15.32 | 32141 | 4813.80 | 1.91% |
| 2024-03-21 | 15.09 | 15.33 | 0.13 | 0.86% | 14.72 | 15.53 | 47275 | 7139.40 | 2.81% |
| 2024-03-20 | 14.39 | 15.20 | 0.86 | 6.00% | 14.21 | 15.34 | 40983 | 6086.18 | 2.43% |
| 2024-03-19 | 14.43 | 14.34 | 0.14 | 0.99% | 14.23 | 14.96 | 34792 | 5058.25 | 2.07% |
| 2024-03-18 | 14.03 | 14.20 | 0.22 | 1.57% | 13.87 | 14.20 | 23364 | 3278.64 | 1.39% |
| 2024-03-15 | 13.69 | 13.98 | 0.18 | 1.30% | 13.67 | 14.05 | 17732 | 2453.48 | 1.05% |
| 2024-03-14 | 13.70 | 13.80 | -0.05 | -0.36% | 13.54 | 14.10 | 20084 | 2778.68 | 1.19% |
| 2024-03-13 | 13.72 | 13.85 | 0.13 | 0.95% | 13.60 | 14.04 | 25705 | 3549.80 | 1.53% |
| 2024-03-12 | 13.58 | 13.72 | 0.23 | 1.70% | 13.43 | 13.80 | 21112 | 2884.54 | 1.25% |
| 2024-03-11 | 13.16 | 13.49 | 0.45 | 3.45% | 12.92 | 13.52 | 25706 | 3413.55 | 1.53% |
| 2024-03-08 | 12.88 | 13.04 | 0.19 | 1.48% | 12.80 | 13.12 | 19015 | 2467.69 | 1.13% |
| 2024-03-07 | 13.10 | 12.85 | -0.18 | -1.38% | 12.70 | 13.24 | 20471 | 2664.74 | 1.22% |
| 2024-03-06 | 13.27 | 13.03 | -0.15 | -1.14% | 12.80 | 13.27 | 22344 | 2907.16 | 1.33% |
| 2024-03-05 | 13.60 | 13.18 | -0.59 | -4.28% | 13.03 | 13.75 | 33270 | 4431.46 | 1.98% |
| 2024-03-04 | 13.56 | 13.77 | 0.44 | 3.30% | 13.29 | 13.96 | 40224 | 5513.17 | 2.39% |
| 2024-03-01 | 13.18 | 13.33 | 0.16 | 1.21% | 12.98 | 13.38 | 24362 | 3215.83 | 1.45% |
| 2024-02-29 | 12.76 | 13.17 | 0.35 | 2.73% | 12.76 | 13.29 | 37611 | 4904.46 | 2.23% |
| 2024-02-28 | 14.15 | 12.82 | -1.27 | -9.01% | 12.80 | 14.45 | 61925 | 8407.79 | 3.68% |
| 2024-02-27 | 13.67 | 14.09 | 0.36 | 2.62% | 13.52 | 14.13 | 35507 | 4897.34 | 2.11% |
| 2024-02-26 | 13.40 | 13.73 | 0.70 | 5.37% | 13.28 | 14.18 | 56261 | 7752.52 | 3.34% |
| 2024-02-23 | 12.61 | 13.03 | 0.43 | 3.41% | 12.59 | 13.11 | 29404 | 3772.32 | 1.75% |
| 2024-02-22 | 12.20 | 12.60 | 0.33 | 2.69% | 12.20 | 12.60 | 26062 | 3244.69 | 1.55% |
| 2024-02-21 | 12.00 | 12.27 | 0.22 | 1.83% | 11.85 | 12.64 | 36195 | 4461.73 | 2.15% |
| 2024-02-20 | 12.17 | 12.05 | -0.13 | -1.07% | 11.87 | 12.22 | 33417 | 4030.79 | 1.99% |
| 2024-02-19 | 12.00 | 12.18 | 0.39 | 3.31% | 11.90 | 12.61 | 46126 | 5624.80 | 2.74% |
| 2024-02-08 | 10.73 | 11.79 | 1.26 | 11.97% | 10.48 | 11.88 | 55043 | 6211.32 | 3.27% |
| 2024-02-07 | 10.98 | 10.53 | -0.51 | -4.62% | 10.26 | 11.40 | 49701 | 5406.78 | 2.95% |
| 2024-02-06 | 10.58 | 11.04 | 0.17 | 1.56% | 9.98 | 11.27 | 58189 | 6154.78 | 3.46% |