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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-10 | 17.41 | 17.41 | 0.46 | 2.71% | 16.84 | 17.65 | 555937 | 95722.10 | 3.38% |
| 2024-05-09 | 16.60 | 16.95 | 0.30 | 1.80% | 16.60 | 17.15 | 340747 | 57813.73 | 2.07% |
| 2024-05-08 | 16.67 | 16.65 | -0.22 | -1.30% | 16.52 | 16.97 | 270156 | 45168.61 | 1.64% |
| 2024-05-07 | 17.12 | 16.87 | -0.05 | -0.30% | 16.83 | 17.36 | 406255 | 69196.16 | 2.47% |
| 2024-05-06 | 16.28 | 16.92 | 0.43 | 2.61% | 16.18 | 16.95 | 443179 | 73565.29 | 2.69% |
| 2024-04-30 | 16.85 | 16.49 | -0.21 | -1.26% | 16.40 | 17.00 | 440599 | 73549.52 | 2.68% |
| 2024-04-29 | 16.89 | 16.70 | -0.53 | -3.08% | 16.43 | 16.89 | 571278 | 95061.63 | 3.47% |
| 2024-04-26 | 16.95 | 17.23 | 0.28 | 1.65% | 16.78 | 17.40 | 594031 | 101635.33 | 3.61% |
| 2024-04-25 | 16.58 | 16.95 | 0.25 | 1.50% | 16.28 | 17.02 | 455324 | 76154.46 | 2.77% |
| 2024-04-24 | 16.45 | 16.70 | 0.28 | 1.71% | 16.18 | 16.94 | 623623 | 103541.95 | 3.79% |
| 2024-04-23 | 17.53 | 16.42 | -1.39 | -7.80% | 16.36 | 17.80 | 1031489 | 174327.39 | 6.27% |
| 2024-04-22 | 18.97 | 17.81 | -0.51 | -2.78% | 17.80 | 19.37 | 1204598 | 224745.75 | 7.32% |
| 2024-04-19 | 18.02 | 18.32 | 0.82 | 4.69% | 17.65 | 18.88 | 1126412 | 205213.05 | 6.84% |
| 2024-04-18 | 16.76 | 17.50 | 0.74 | 4.42% | 16.68 | 17.50 | 636422 | 109205.35 | 3.87% |
| 2024-04-17 | 16.30 | 16.76 | 0.28 | 1.70% | 16.30 | 16.86 | 530085 | 87916.98 | 3.22% |
| 2024-04-16 | 17.50 | 16.48 | -1.31 | -7.36% | 16.34 | 17.98 | 868784 | 148715.53 | 5.28% |
| 2024-04-15 | 16.70 | 17.79 | 0.74 | 4.34% | 16.18 | 17.80 | 773660 | 131428.77 | 4.70% |
| 2024-04-12 | 17.01 | 17.05 | 0.04 | 0.24% | 16.45 | 17.28 | 738086 | 124213.43 | 4.48% |
| 2024-04-11 | 16.59 | 17.01 | 0.04 | 0.24% | 16.24 | 17.83 | 1006574 | 170928.53 | 6.12% |
| 2024-04-10 | 16.93 | 16.97 | 0.72 | 4.43% | 16.44 | 17.20 | 764164 | 128600.26 | 4.64% |
| 2024-04-09 | 16.26 | 16.25 | 0.25 | 1.56% | 16.03 | 16.78 | 637454 | 104430.03 | 3.87% |
| 2024-04-08 | 16.38 | 16.00 | 0.06 | 0.38% | 15.92 | 16.79 | 825334 | 135089.91 | 5.01% |
| 2024-04-03 | 15.48 | 15.94 | 0.54 | 3.51% | 15.31 | 16.09 | 629240 | 98878.05 | 3.82% |
| 2024-04-02 | 15.02 | 15.40 | 0.30 | 1.99% | 15.02 | 15.50 | 358573 | 54931.85 | 2.18% |
| 2024-04-01 | 15.08 | 15.10 | 0.03 | 0.20% | 14.88 | 15.46 | 376395 | 57128.82 | 2.29% |
| 2024-03-29 | 14.65 | 15.07 | 0.63 | 4.36% | 14.55 | 15.20 | 384310 | 57240.84 | 2.34% |
| 2024-03-28 | 14.20 | 14.44 | 0.24 | 1.69% | 14.18 | 14.61 | 210098 | 30326.22 | 1.28% |
| 2024-03-27 | 14.43 | 14.20 | -0.28 | -1.93% | 14.19 | 14.53 | 190944 | 27358.07 | 1.16% |
| 2024-03-26 | 14.55 | 14.48 | -0.14 | -0.96% | 14.25 | 14.64 | 262583 | 37854.52 | 1.60% |
| 2024-03-25 | 14.66 | 14.62 | 0.02 | 0.14% | 14.56 | 14.97 | 308123 | 45421.28 | 1.87% |
| 2024-03-22 | 15.28 | 14.60 | -0.80 | -5.19% | 14.54 | 15.34 | 607601 | 89898.29 | 3.69% |
| 2024-03-21 | 15.47 | 15.40 | 0.11 | 0.72% | 15.02 | 15.62 | 429446 | 65748.77 | 2.61% |
| 2024-03-20 | 15.49 | 15.29 | -0.71 | -4.44% | 15.22 | 15.65 | 543019 | 83314.13 | 3.30% |
| 2024-03-19 | 15.49 | 16.00 | 0.51 | 3.29% | 15.44 | 16.45 | 538140 | 86327.07 | 3.27% |
| 2024-03-18 | 15.58 | 15.49 | 0.11 | 0.72% | 15.17 | 15.65 | 382436 | 58904.68 | 2.32% |
| 2024-03-15 | 14.68 | 15.38 | 0.72 | 4.91% | 14.68 | 15.39 | 468121 | 70858.69 | 2.84% |
| 2024-03-14 | 14.69 | 14.66 | 0.37 | 2.59% | 14.51 | 15.09 | 297098 | 44070.61 | 1.81% |
| 2024-03-13 | 14.21 | 14.29 | 0.04 | 0.28% | 14.16 | 14.37 | 131662 | 18808.57 | 0.80% |
| 2024-03-12 | 14.54 | 14.25 | -0.27 | -1.86% | 14.19 | 14.58 | 201722 | 28993.16 | 1.23% |
| 2024-03-11 | 14.50 | 14.52 | -0.04 | -0.27% | 14.35 | 14.67 | 219679 | 31857.51 | 1.33% |
| 2024-03-08 | 14.35 | 14.56 | 0.29 | 2.03% | 14.27 | 14.57 | 211801 | 30556.26 | 1.29% |
| 2024-03-07 | 13.97 | 14.27 | 0.40 | 2.88% | 13.93 | 14.70 | 301635 | 43416.56 | 1.83% |
| 2024-03-06 | 13.82 | 13.87 | -0.01 | -0.07% | 13.72 | 13.98 | 108564 | 15019.62 | 0.66% |
| 2024-03-05 | 13.84 | 13.88 | -0.03 | -0.22% | 13.79 | 14.12 | 178710 | 24881.44 | 1.09% |
| 2024-03-04 | 13.99 | 13.91 | -0.06 | -0.43% | 13.73 | 14.08 | 188070 | 26094.23 | 1.14% |
| 2024-03-01 | 13.75 | 13.97 | 0.21 | 1.53% | 13.67 | 14.01 | 201103 | 27882.58 | 1.22% |
| 2024-02-29 | 13.38 | 13.76 | 0.26 | 1.93% | 13.38 | 13.80 | 184125 | 25090.34 | 1.12% |
| 2024-02-28 | 13.74 | 13.50 | -0.27 | -1.96% | 13.50 | 13.98 | 230535 | 31764.70 | 1.40% |
| 2024-02-27 | 13.43 | 13.77 | 0.27 | 2.00% | 13.38 | 13.79 | 161265 | 21908.02 | 0.98% |
| 2024-02-26 | 13.65 | 13.50 | -0.07 | -0.52% | 13.48 | 13.80 | 181790 | 24848.89 | 1.10% |
| 2024-02-23 | 13.40 | 13.57 | 0.29 | 2.18% | 13.30 | 13.58 | 195200 | 26267.40 | 1.19% |
| 2024-02-22 | 13.00 | 13.28 | 0.24 | 1.84% | 12.99 | 13.34 | 140007 | 18480.53 | 0.85% |
| 2024-02-21 | 12.91 | 13.04 | 0.09 | 0.69% | 12.80 | 13.36 | 168225 | 22151.71 | 1.02% |
| 2024-02-20 | 13.00 | 12.95 | -0.17 | -1.30% | 12.80 | 13.04 | 123158 | 15939.56 | 0.75% |
| 2024-02-19 | 12.98 | 13.12 | 0.31 | 2.42% | 12.83 | 13.27 | 262087 | 34254.62 | 1.59% |
| 2024-02-08 | 12.71 | 12.81 | 0.14 | 1.10% | 12.69 | 13.49 | 347763 | 45447.90 | 2.11% |
| 2024-02-07 | 11.74 | 12.67 | 0.93 | 7.92% | 11.71 | 12.69 | 346105 | 42751.99 | 2.10% |
| 2024-02-06 | 10.80 | 11.74 | 0.72 | 6.53% | 10.73 | 11.79 | 310233 | 35181.20 | 1.88% |
| 2024-02-05 | 11.45 | 11.02 | -0.58 | -5.00% | 10.80 | 11.58 | 266805 | 29808.93 | 1.62% |