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 | 17.19 | 17.03 | 0.02 | 0.12% | 16.76 | 17.22 | 38970 | 6601.56 | 1.97% |
| 2024-05-08 | 17.30 | 17.01 | -0.14 | -0.82% | 16.91 | 18.02 | 52755 | 9174.71 | 2.66% |
| 2024-05-07 | 16.97 | 17.15 | 0.17 | 1.00% | 16.70 | 17.33 | 38221 | 6503.95 | 1.93% |
| 2024-05-06 | 16.25 | 16.98 | 0.95 | 5.93% | 16.16 | 17.38 | 54282 | 9123.70 | 2.74% |
| 2024-04-30 | 16.23 | 16.03 | -0.43 | -2.61% | 15.74 | 16.40 | 36204 | 5780.47 | 1.83% |
| 2024-04-29 | 16.02 | 16.46 | 0.51 | 3.20% | 16.02 | 16.59 | 29600 | 4838.36 | 1.49% |
| 2024-04-26 | 15.85 | 15.95 | 0.04 | 0.25% | 15.80 | 16.10 | 28216 | 4499.18 | 1.42% |
| 2024-04-25 | 15.60 | 15.91 | 0.14 | 0.89% | 15.58 | 16.05 | 22377 | 3557.33 | 1.13% |
| 2024-04-24 | 15.32 | 15.77 | 0.34 | 2.20% | 15.17 | 15.88 | 23682 | 3682.08 | 1.20% |
| 2024-04-23 | 15.22 | 15.43 | 0.07 | 0.46% | 15.12 | 15.52 | 16160 | 2475.65 | 0.82% |
| 2024-04-22 | 15.35 | 15.36 | -0.15 | -0.97% | 15.23 | 15.65 | 18340 | 2827.51 | 0.93% |
| 2024-04-19 | 15.07 | 15.51 | 0.34 | 2.24% | 14.88 | 15.73 | 29393 | 4482.99 | 1.48% |
| 2024-04-18 | 15.00 | 15.17 | 0.17 | 1.13% | 14.90 | 15.67 | 34639 | 5302.27 | 1.75% |
| 2024-04-17 | 14.23 | 15.00 | 1.00 | 7.14% | 14.23 | 15.50 | 43609 | 6545.81 | 2.20% |
| 2024-04-16 | 14.80 | 14.00 | -1.01 | -6.73% | 13.80 | 14.98 | 31044 | 4451.40 | 1.57% |
| 2024-04-15 | 15.52 | 15.01 | -0.99 | -6.19% | 14.60 | 15.58 | 46449 | 7017.18 | 2.34% |
| 2024-04-12 | 15.23 | 16.00 | 0.66 | 4.30% | 15.13 | 16.38 | 44740 | 7086.98 | 2.26% |
| 2024-04-11 | 15.45 | 15.34 | -0.29 | -1.86% | 15.30 | 15.68 | 21895 | 3386.27 | 1.11% |
| 2024-04-10 | 16.22 | 15.63 | -0.46 | -2.86% | 15.46 | 16.26 | 32183 | 5045.27 | 1.62% |
| 2024-04-09 | 14.90 | 16.09 | 1.09 | 7.27% | 14.90 | 16.38 | 48556 | 7676.89 | 2.45% |
| 2024-04-08 | 15.87 | 15.00 | -0.75 | -4.76% | 14.98 | 15.88 | 35022 | 5333.70 | 1.77% |
| 2024-04-03 | 15.32 | 15.75 | 0.44 | 2.87% | 15.29 | 16.03 | 41004 | 6424.26 | 2.07% |
| 2024-04-02 | 15.29 | 15.31 | 0.00 | 0.00% | 15.11 | 15.38 | 27780 | 4242.33 | 1.40% |
| 2024-04-01 | 15.03 | 15.31 | 0.15 | 0.99% | 14.87 | 15.34 | 32703 | 4944.85 | 1.65% |
| 2024-03-29 | 14.76 | 15.16 | 0.68 | 4.70% | 14.72 | 15.42 | 44025 | 6651.00 | 2.22% |
| 2024-03-28 | 13.98 | 14.48 | 0.35 | 2.48% | 13.98 | 14.48 | 20239 | 2888.98 | 1.02% |
| 2024-03-27 | 14.49 | 14.13 | -0.35 | -2.42% | 14.13 | 14.66 | 18241 | 2626.97 | 0.92% |
| 2024-03-26 | 14.75 | 14.48 | -0.27 | -1.83% | 14.10 | 14.80 | 23263 | 3362.92 | 1.17% |
| 2024-03-25 | 15.31 | 14.75 | -0.52 | -3.41% | 14.69 | 15.47 | 25720 | 3876.63 | 1.30% |
| 2024-03-22 | 15.75 | 15.27 | -0.49 | -3.11% | 15.25 | 15.84 | 28332 | 4390.74 | 1.43% |
| 2024-03-21 | 15.87 | 15.76 | -0.06 | -0.38% | 15.30 | 16.00 | 43218 | 6744.87 | 2.18% |
| 2024-03-20 | 15.65 | 15.82 | 0.30 | 1.93% | 15.26 | 16.08 | 50256 | 7871.96 | 2.54% |
| 2024-03-19 | 15.93 | 15.52 | 0.55 | 3.67% | 15.50 | 16.45 | 86177 | 13790.89 | 4.35% |
| 2024-03-18 | 14.64 | 14.97 | 0.41 | 2.82% | 14.38 | 14.98 | 36739 | 5417.99 | 1.85% |
| 2024-03-15 | 14.65 | 14.56 | -0.11 | -0.75% | 14.28 | 14.99 | 38418 | 5582.25 | 1.94% |
| 2024-03-14 | 15.51 | 14.67 | 0.05 | 0.34% | 14.45 | 15.72 | 49896 | 7478.24 | 2.52% |
| 2024-03-13 | 14.74 | 14.62 | -0.12 | -0.81% | 14.45 | 14.80 | 23914 | 3491.93 | 1.21% |
| 2024-03-12 | 14.45 | 14.74 | 0.37 | 2.57% | 14.18 | 14.77 | 34132 | 4942.17 | 1.72% |
| 2024-03-11 | 13.63 | 14.37 | 0.74 | 5.43% | 13.60 | 14.44 | 34938 | 4948.39 | 1.76% |
| 2024-03-08 | 13.50 | 13.63 | 0.14 | 1.04% | 13.45 | 13.75 | 25176 | 3424.13 | 1.27% |
| 2024-03-07 | 13.84 | 13.49 | -0.34 | -2.46% | 13.45 | 13.98 | 23674 | 3251.73 | 1.19% |
| 2024-03-06 | 14.05 | 13.83 | -0.06 | -0.43% | 13.61 | 14.11 | 21508 | 2978.35 | 1.09% |
| 2024-03-05 | 14.33 | 13.89 | -0.47 | -3.27% | 13.74 | 14.33 | 30656 | 4275.86 | 1.55% |
| 2024-03-04 | 14.23 | 14.36 | 0.08 | 0.56% | 14.01 | 14.80 | 27613 | 3959.01 | 1.39% |
| 2024-03-01 | 14.15 | 14.28 | 0.33 | 2.37% | 13.79 | 14.28 | 31273 | 4377.08 | 1.58% |
| 2024-02-29 | 13.52 | 13.95 | 0.43 | 3.18% | 13.42 | 14.02 | 36954 | 5097.07 | 1.87% |
| 2024-02-28 | 14.80 | 13.52 | -1.24 | -8.40% | 13.50 | 15.35 | 51447 | 7429.27 | 2.60% |
| 2024-02-27 | 14.33 | 14.76 | 0.27 | 1.86% | 14.20 | 14.76 | 26985 | 3908.77 | 1.36% |
| 2024-02-26 | 14.10 | 14.49 | 0.65 | 4.70% | 14.10 | 15.09 | 46047 | 6698.73 | 2.32% |
| 2024-02-23 | 13.74 | 13.84 | 0.29 | 2.14% | 13.40 | 13.86 | 27731 | 3781.27 | 1.40% |
| 2024-02-22 | 13.31 | 13.55 | 0.24 | 1.80% | 13.11 | 13.55 | 29626 | 3962.13 | 1.50% |
| 2024-02-21 | 13.05 | 13.31 | 0.19 | 1.45% | 12.80 | 13.72 | 33299 | 4452.84 | 1.68% |
| 2024-02-20 | 13.05 | 13.12 | -0.08 | -0.61% | 12.89 | 13.32 | 28161 | 3674.37 | 1.42% |
| 2024-02-19 | 13.25 | 13.20 | 0.18 | 1.38% | 12.82 | 13.70 | 45987 | 6085.63 | 2.32% |
| 2024-02-08 | 11.65 | 13.02 | 1.50 | 13.02% | 11.54 | 13.31 | 47420 | 5896.45 | 2.39% |
| 2024-02-07 | 11.79 | 11.52 | -0.19 | -1.62% | 11.26 | 12.16 | 46085 | 5420.19 | 2.33% |
| 2024-02-06 | 10.95 | 11.71 | 0.57 | 5.12% | 10.10 | 11.94 | 48291 | 5339.86 | 2.44% |
| 2024-02-05 | 12.47 | 11.14 | -1.24 | -10.02% | 10.66 | 12.56 | 42347 | 4826.50 | 2.14% |
| 2024-02-02 | 13.26 | 12.38 | -1.10 | -8.16% | 11.91 | 13.63 | 48982 | 6191.15 | 2.47% |
| 2024-02-01 | 13.34 | 13.48 | -0.09 | -0.66% | 13.13 | 13.86 | 23773 | 3216.02 | 1.20% |
| 2024-01-31 | 14.17 | 13.57 | -0.78 | -5.44% | 13.49 | 14.53 | 25844 | 3586.42 | 1.30% |
| 2024-01-30 | 14.76 | 14.35 | -0.57 | -3.82% | 14.35 | 15.00 | 19028 | 2797.64 | 0.96% |