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 | 17.80 | 17.43 | -0.45 | -2.52% | 17.37 | 18.05 | 27998 | 4932.81 | 3.28% |
| 2024-05-07 | 17.80 | 17.88 | 0.05 | 0.28% | 17.53 | 18.24 | 31962 | 5753.92 | 3.74% |
| 2024-05-06 | 17.20 | 17.83 | 1.10 | 6.58% | 17.07 | 17.86 | 53311 | 9368.47 | 6.24% |
| 2024-04-30 | 16.66 | 16.73 | -0.28 | -1.65% | 16.41 | 17.29 | 46978 | 7847.53 | 5.50% |
| 2024-04-29 | 16.41 | 17.01 | 1.17 | 7.39% | 16.25 | 17.11 | 59970 | 10048.32 | 7.02% |
| 2024-04-26 | 15.76 | 15.84 | 0.07 | 0.44% | 15.25 | 15.98 | 24730 | 3880.20 | 2.89% |
| 2024-04-25 | 14.68 | 15.77 | 0.80 | 5.34% | 14.53 | 15.90 | 28514 | 4451.42 | 3.34% |
| 2024-04-24 | 14.76 | 14.97 | 0.45 | 3.10% | 14.28 | 15.15 | 20629 | 3073.50 | 2.41% |
| 2024-04-23 | 14.29 | 14.52 | 0.22 | 1.54% | 14.26 | 14.79 | 18607 | 2708.15 | 2.18% |
| 2024-04-22 | 14.31 | 14.30 | 0.02 | 0.14% | 13.78 | 14.60 | 17720 | 2521.19 | 2.07% |
| 2024-04-19 | 15.26 | 14.28 | -0.97 | -6.36% | 14.18 | 15.26 | 25689 | 3729.34 | 3.01% |
| 2024-04-18 | 14.74 | 15.25 | 0.50 | 3.39% | 14.67 | 15.46 | 34418 | 5218.17 | 4.03% |
| 2024-04-17 | 13.88 | 14.75 | 0.80 | 5.73% | 13.88 | 14.89 | 27520 | 4004.79 | 3.22% |
| 2024-04-16 | 14.50 | 13.95 | -0.74 | -5.04% | 13.45 | 14.55 | 34790 | 4824.40 | 4.07% |
| 2024-04-15 | 15.27 | 14.69 | -0.60 | -3.92% | 14.16 | 15.44 | 30220 | 4433.94 | 3.54% |
| 2024-04-12 | 15.24 | 15.29 | 0.02 | 0.13% | 15.09 | 15.69 | 24876 | 3809.78 | 2.91% |
| 2024-04-11 | 14.93 | 15.27 | 0.04 | 0.26% | 14.91 | 15.55 | 30300 | 4637.91 | 3.55% |
| 2024-04-10 | 15.60 | 15.23 | -0.46 | -2.93% | 14.99 | 15.74 | 21629 | 3306.29 | 2.53% |
| 2024-04-09 | 15.59 | 15.69 | 0.24 | 1.55% | 15.45 | 15.96 | 20503 | 3214.79 | 2.40% |
| 2024-04-08 | 16.19 | 15.45 | -0.75 | -4.63% | 15.43 | 16.20 | 19708 | 3083.07 | 2.31% |
| 2024-04-03 | 16.63 | 16.20 | -0.43 | -2.59% | 16.02 | 16.63 | 20331 | 3316.49 | 2.38% |
| 2024-04-02 | 16.35 | 16.63 | 0.30 | 1.84% | 16.20 | 16.99 | 30358 | 5043.93 | 3.55% |
| 2024-04-01 | 15.91 | 16.33 | 0.48 | 3.03% | 15.81 | 16.36 | 32829 | 5295.35 | 3.84% |
| 2024-03-29 | 15.43 | 15.85 | 0.35 | 2.26% | 15.31 | 15.85 | 27830 | 4332.49 | 3.26% |
| 2024-03-28 | 15.26 | 15.50 | 0.13 | 0.85% | 15.20 | 15.74 | 32063 | 4955.61 | 3.75% |
| 2024-03-27 | 16.00 | 15.37 | -0.71 | -4.42% | 15.30 | 16.04 | 27949 | 4346.91 | 3.27% |
| 2024-03-26 | 15.81 | 16.08 | 0.20 | 1.26% | 15.60 | 16.39 | 33925 | 5424.85 | 3.97% |
| 2024-03-25 | 16.00 | 15.88 | -0.24 | -1.49% | 15.73 | 16.66 | 41755 | 6715.05 | 4.89% |
| 2024-03-22 | 16.62 | 16.12 | -0.55 | -3.30% | 15.86 | 16.83 | 38500 | 6241.55 | 4.51% |
| 2024-03-21 | 17.00 | 16.67 | -0.34 | -2.00% | 16.33 | 17.20 | 37498 | 6253.66 | 4.39% |
| 2024-03-20 | 16.83 | 17.01 | 0.12 | 0.71% | 16.72 | 17.26 | 25875 | 4397.48 | 3.03% |
| 2024-03-19 | 17.58 | 16.89 | -0.25 | -1.46% | 16.83 | 17.65 | 51110 | 8794.57 | 5.98% |
| 2024-03-18 | 16.31 | 17.14 | 1.07 | 6.66% | 15.88 | 17.77 | 75591 | 12689.64 | 8.85% |
| 2024-03-15 | 15.40 | 16.07 | 0.71 | 4.62% | 15.34 | 16.11 | 48063 | 7614.38 | 5.62% |
| 2024-03-14 | 15.31 | 15.36 | -0.10 | -0.65% | 15.11 | 15.65 | 34905 | 5352.70 | 4.08% |
| 2024-03-13 | 15.55 | 15.46 | -0.13 | -0.83% | 15.18 | 15.75 | 40220 | 6187.33 | 4.71% |
| 2024-03-12 | 15.32 | 15.59 | 0.25 | 1.63% | 15.30 | 15.90 | 55079 | 8593.81 | 6.45% |
| 2024-03-11 | 14.39 | 15.34 | 1.05 | 7.35% | 14.38 | 15.59 | 80770 | 12162.73 | 9.45% |
| 2024-03-08 | 13.86 | 14.29 | 0.43 | 3.10% | 13.80 | 15.00 | 61991 | 8948.03 | 7.25% |
| 2024-03-07 | 13.96 | 13.86 | -0.16 | -1.14% | 13.72 | 14.28 | 45394 | 6340.27 | 5.31% |
| 2024-03-06 | 13.34 | 14.02 | 0.55 | 4.08% | 13.28 | 14.30 | 57759 | 7980.70 | 6.76% |
| 2024-03-05 | 13.76 | 13.47 | -0.33 | -2.39% | 13.18 | 13.94 | 39158 | 5315.86 | 4.58% |
| 2024-03-04 | 14.15 | 13.80 | -0.10 | -0.72% | 13.62 | 14.37 | 49768 | 6943.63 | 5.82% |
| 2024-03-01 | 13.37 | 13.90 | 0.62 | 4.67% | 13.13 | 14.00 | 54663 | 7470.09 | 6.40% |
| 2024-02-29 | 12.82 | 13.28 | 0.50 | 3.91% | 12.69 | 13.30 | 44212 | 5785.39 | 5.17% |
| 2024-02-28 | 14.57 | 12.78 | -1.54 | -10.75% | 12.65 | 14.96 | 81584 | 11112.85 | 9.55% |
| 2024-02-27 | 14.02 | 14.32 | 0.19 | 1.34% | 13.94 | 14.39 | 30852 | 4395.60 | 3.61% |
| 2024-02-26 | 14.28 | 14.13 | 0.11 | 0.78% | 13.55 | 14.50 | 44781 | 6295.49 | 5.24% |
| 2024-02-23 | 13.33 | 14.02 | 0.74 | 5.57% | 13.31 | 14.17 | 54596 | 7520.79 | 6.39% |
| 2024-02-22 | 12.66 | 13.28 | 0.69 | 5.48% | 12.66 | 14.09 | 58772 | 7761.40 | 6.88% |
| 2024-02-21 | 12.23 | 12.59 | 0.36 | 2.94% | 11.91 | 13.10 | 46192 | 5846.76 | 5.41% |
| 2024-02-20 | 12.50 | 12.23 | -0.27 | -2.16% | 12.01 | 12.51 | 51267 | 6267.86 | 6.00% |
| 2024-02-19 | 12.05 | 12.50 | 0.44 | 3.65% | 11.83 | 13.26 | 74857 | 9408.20 | 8.76% |
| 2024-02-08 | 10.00 | 12.06 | 2.01 | 20.00% | 9.75 | 12.06 | 108429 | 11926.74 | 12.69% |
| 2024-02-07 | 10.38 | 10.05 | -0.13 | -1.28% | 9.51 | 10.55 | 80505 | 8064.20 | 9.42% |
| 2024-02-06 | 10.10 | 10.18 | -0.08 | -0.78% | 9.19 | 10.64 | 78949 | 7726.67 | 9.24% |
| 2024-02-05 | 11.83 | 10.26 | -1.57 | -13.27% | 10.04 | 11.83 | 66112 | 7001.92 | 7.74% |
| 2024-02-02 | 12.81 | 11.83 | -0.97 | -7.58% | 11.33 | 12.96 | 51729 | 6209.98 | 6.05% |
| 2024-02-01 | 13.33 | 12.80 | -0.58 | -4.33% | 12.73 | 13.50 | 53461 | 6951.23 | 6.26% |
| 2024-01-31 | 14.02 | 13.38 | -0.76 | -5.37% | 13.21 | 14.50 | 45782 | 6269.07 | 5.36% |
| 2024-01-30 | 14.10 | 14.14 | -0.48 | -3.28% | 14.01 | 14.62 | 40690 | 5809.34 | 4.76% |