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 | 17.050 | 17.710 | 0.790 | 4.67% | 17.050 | 18.580 | 27912 | 5038.705 | 5.61% |
| 2024-05-08 | 17.370 | 16.920 | -0.580 | -3.31% | 16.730 | 18.080 | 21596 | 3746.972 | 4.34% |
| 2024-05-07 | 16.710 | 17.500 | 0.400 | 2.34% | 16.400 | 18.640 | 39472 | 6883.621 | 7.94% |
| 2024-05-06 | 14.850 | 17.100 | 2.370 | 16.09% | 14.850 | 17.100 | 30478 | 4897.341 | 6.13% |
| 2024-04-30 | 14.970 | 14.730 | -0.370 | -2.45% | 14.630 | 15.500 | 11665 | 1757.818 | 2.35% |
| 2024-04-29 | 15.770 | 15.100 | 0.550 | 3.78% | 14.880 | 15.900 | 26880 | 4147.003 | 5.41% |
| 2024-04-26 | 13.810 | 14.550 | 0.740 | 5.36% | 13.810 | 14.830 | 13838 | 2000.000 | 2.78% |
| 2024-04-25 | 13.940 | 13.810 | -0.140 | -1.00% | 13.640 | 14.400 | 7823 | 1093.485 | 1.57% |
| 2024-04-24 | 13.620 | 13.950 | 0.170 | 1.23% | 13.590 | 14.290 | 8312 | 1164.458 | 1.67% |
| 2024-04-23 | 12.830 | 13.780 | 0.930 | 7.24% | 12.830 | 13.780 | 8569 | 1148.691 | 1.72% |
| 2024-04-22 | 12.940 | 12.850 | 0.050 | 0.39% | 12.720 | 13.010 | 3379 | 434.530 | 0.68% |
| 2024-04-19 | 13.280 | 12.800 | -0.330 | -2.51% | 12.720 | 13.280 | 6151 | 795.388 | 1.24% |
| 2024-04-18 | 13.150 | 13.130 | -0.010 | -0.08% | 12.880 | 13.500 | 7976 | 1050.166 | 1.60% |
| 2024-04-17 | 12.700 | 13.140 | 0.410 | 3.22% | 12.700 | 13.500 | 6611 | 874.318 | 1.33% |
| 2024-04-16 | 13.650 | 12.730 | -1.070 | -7.75% | 11.970 | 13.850 | 13761 | 1763.329 | 2.77% |
| 2024-04-15 | 14.070 | 13.800 | -0.200 | -1.43% | 13.500 | 14.360 | 9281 | 1281.804 | 1.87% |
| 2024-04-12 | 14.550 | 14.000 | -0.360 | -2.51% | 13.820 | 14.710 | 9441 | 1331.880 | 1.90% |
| 2024-04-11 | 15.180 | 14.360 | -1.030 | -6.69% | 14.080 | 15.360 | 19136 | 2820.440 | 3.85% |
| 2024-04-10 | 14.690 | 15.390 | 0.520 | 3.50% | 14.360 | 15.800 | 27552 | 4195.325 | 5.54% |
| 2024-04-09 | 14.100 | 14.870 | 0.670 | 4.72% | 14.100 | 14.970 | 19575 | 2870.865 | 3.94% |
| 2024-04-08 | 13.790 | 14.200 | 0.120 | 0.85% | 13.790 | 14.800 | 16903 | 2431.392 | 3.40% |
| 2024-04-03 | 13.980 | 14.080 | 0.070 | 0.50% | 13.630 | 14.930 | 25869 | 3715.555 | 5.20% |
| 2024-04-02 | 12.860 | 14.010 | 1.220 | 9.54% | 12.730 | 15.190 | 36663 | 5071.612 | 7.37% |
| 2024-04-01 | 12.780 | 12.790 | 0.190 | 1.51% | 12.610 | 12.820 | 9301 | 1183.946 | 1.87% |
| 2024-03-29 | 12.670 | 12.600 | -0.050 | -0.40% | 12.530 | 12.790 | 7333 | 929.574 | 1.48% |
| 2024-03-28 | 12.780 | 12.650 | -0.140 | -1.09% | 12.510 | 12.940 | 8068 | 1024.685 | 1.62% |
| 2024-03-27 | 12.890 | 12.790 | 0.070 | 0.55% | 12.750 | 13.150 | 11121 | 1440.952 | 2.24% |
| 2024-03-26 | 12.550 | 12.720 | 0.120 | 0.95% | 12.340 | 12.870 | 7697 | 968.499 | 1.55% |
| 2024-03-25 | 12.550 | 12.600 | -0.030 | -0.24% | 12.550 | 12.990 | 4961 | 634.170 | 1.00% |
| 2024-03-22 | 13.000 | 12.630 | -0.410 | -3.14% | 12.620 | 13.190 | 7263 | 927.992 | 1.46% |
| 2024-03-21 | 13.390 | 13.040 | -0.340 | -2.54% | 12.920 | 13.550 | 9392 | 1235.591 | 1.89% |
| 2024-03-20 | 13.290 | 13.380 | 0.090 | 0.68% | 13.130 | 13.600 | 10671 | 1420.042 | 2.15% |
| 2024-03-19 | 13.160 | 13.290 | 0.030 | 0.23% | 12.980 | 13.600 | 12971 | 1724.030 | 2.61% |
| 2024-03-18 | 13.270 | 13.260 | 0.140 | 1.07% | 12.940 | 13.660 | 15344 | 2038.887 | 3.09% |
| 2024-03-15 | 12.510 | 13.120 | 0.500 | 3.96% | 12.510 | 13.280 | 13874 | 1806.578 | 2.79% |
| 2024-03-14 | 12.700 | 12.620 | -0.110 | -0.86% | 12.510 | 13.010 | 9350 | 1195.783 | 1.88% |
| 2024-03-13 | 12.720 | 12.730 | -0.140 | -1.09% | 12.720 | 13.050 | 11461 | 1470.489 | 2.31% |
| 2024-03-12 | 13.210 | 12.870 | -0.530 | -3.96% | 12.800 | 13.300 | 20321 | 2631.579 | 4.09% |
| 2024-03-11 | 11.880 | 13.400 | 1.560 | 13.18% | 11.880 | 13.500 | 34982 | 4516.183 | 7.04% |
| 2024-03-08 | 11.880 | 11.840 | -0.030 | -0.25% | 11.780 | 12.100 | 5128 | 610.221 | 1.03% |
| 2024-03-07 | 12.000 | 11.870 | -0.130 | -1.08% | 11.710 | 12.140 | 7812 | 930.897 | 1.57% |
| 2024-03-06 | 11.860 | 12.000 | 0.130 | 1.10% | 11.820 | 12.180 | 10893 | 1302.700 | 2.19% |
| 2024-03-05 | 12.600 | 11.870 | -0.740 | -5.87% | 11.870 | 12.610 | 14966 | 1817.525 | 3.01% |
| 2024-03-04 | 12.860 | 12.610 | -0.390 | -3.00% | 12.500 | 13.000 | 10000 | 1266.169 | 2.01% |
| 2024-03-01 | 13.000 | 13.000 | -0.040 | -0.31% | 12.840 | 13.170 | 9831 | 1278.482 | 1.98% |
| 2024-02-29 | 12.600 | 13.040 | 0.410 | 3.25% | 12.600 | 13.210 | 12069 | 1558.304 | 2.43% |
| 2024-02-28 | 13.290 | 12.630 | -0.720 | -5.39% | 12.630 | 14.050 | 21181 | 2848.372 | 4.26% |
| 2024-02-27 | 12.590 | 13.350 | 0.580 | 4.54% | 12.480 | 13.380 | 15189 | 1982.047 | 3.06% |
| 2024-02-26 | 12.790 | 12.770 | -0.040 | -0.31% | 12.670 | 13.140 | 9444 | 1210.696 | 1.90% |
| 2024-02-23 | 12.890 | 12.810 | -0.180 | -1.39% | 12.550 | 13.290 | 11769 | 1513.062 | 2.37% |
| 2024-02-22 | 12.740 | 12.990 | 0.060 | 0.46% | 12.740 | 13.340 | 9312 | 1208.905 | 1.87% |
| 2024-02-21 | 12.290 | 12.930 | 0.470 | 3.77% | 12.210 | 13.780 | 16753 | 2187.565 | 3.37% |
| 2024-02-20 | 12.270 | 12.460 | 0.100 | 0.81% | 12.010 | 12.700 | 11777 | 1459.044 | 2.37% |
| 2024-02-19 | 12.070 | 12.360 | 0.360 | 3.00% | 11.740 | 12.500 | 10310 | 1254.796 | 2.07% |
| 2024-02-08 | 11.560 | 12.000 | 0.580 | 5.08% | 11.270 | 12.180 | 11980 | 1409.209 | 2.41% |
| 2024-02-07 | 11.720 | 11.420 | 0.040 | 0.35% | 11.330 | 12.300 | 18418 | 2181.972 | 3.70% |
| 2024-02-06 | 10.570 | 11.380 | 0.810 | 7.66% | 10.500 | 11.450 | 10502 | 1176.210 | 2.11% |
| 2024-02-05 | 11.710 | 10.570 | -1.130 | -9.66% | 10.160 | 11.720 | 12825 | 1393.031 | 2.58% |
| 2024-02-02 | 12.800 | 11.700 | -1.100 | -8.59% | 11.070 | 13.130 | 13130 | 1583.508 | 2.64% |
| 2024-02-01 | 13.790 | 12.800 | -0.980 | -7.11% | 12.660 | 13.790 | 13673 | 1799.162 | 2.75% |
| 2024-01-31 | 13.840 | 13.780 | 0.120 | 0.88% | 13.560 | 14.270 | 12733 | 1780.260 | 2.56% |
| 2024-01-30 | 14.010 | 13.660 | -0.390 | -2.78% | 13.070 | 14.420 | 10735 | 1479.986 | 2.16% |