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 | 18.98 | 18.87 | -0.28 | -1.46% | 18.51 | 19.08 | 35128 | 6618.90 | 2.99% |
| 2024-05-09 | 17.97 | 19.15 | 1.18 | 6.57% | 17.97 | 19.30 | 68962 | 13054.52 | 5.87% |
| 2024-05-08 | 18.28 | 17.97 | -0.07 | -0.39% | 17.80 | 18.29 | 24035 | 4336.21 | 2.05% |
| 2024-05-07 | 17.30 | 18.04 | 0.74 | 4.28% | 17.24 | 18.11 | 25486 | 4535.22 | 2.17% |
| 2024-05-06 | 17.00 | 17.30 | 0.33 | 1.94% | 17.00 | 17.32 | 16709 | 2872.33 | 1.42% |
| 2024-04-30 | 16.83 | 16.97 | 0.14 | 0.83% | 16.65 | 17.03 | 18532 | 3123.03 | 1.58% |
| 2024-04-29 | 16.90 | 16.83 | 0.00 | 0.00% | 16.67 | 16.92 | 15209 | 2556.61 | 1.29% |
| 2024-04-26 | 16.50 | 16.83 | 0.28 | 1.69% | 16.37 | 16.94 | 19164 | 3202.31 | 1.63% |
| 2024-04-25 | 17.08 | 16.55 | -0.11 | -0.66% | 16.51 | 17.08 | 10921 | 1815.78 | 0.93% |
| 2024-04-24 | 16.50 | 16.66 | 0.16 | 0.97% | 16.42 | 16.70 | 10159 | 1681.48 | 0.86% |
| 2024-04-23 | 16.47 | 16.50 | 0.01 | 0.06% | 16.34 | 16.61 | 9523 | 1568.34 | 0.81% |
| 2024-04-22 | 16.50 | 16.49 | -0.26 | -1.55% | 16.29 | 16.81 | 18062 | 2981.45 | 1.54% |
| 2024-04-19 | 16.00 | 16.75 | 0.75 | 4.69% | 15.84 | 17.17 | 29954 | 5005.49 | 2.55% |
| 2024-04-18 | 15.78 | 16.00 | 0.21 | 1.33% | 15.50 | 16.36 | 17753 | 2840.68 | 1.51% |
| 2024-04-17 | 15.50 | 15.79 | 0.27 | 1.74% | 15.49 | 16.39 | 31824 | 5030.15 | 2.71% |
| 2024-04-16 | 16.78 | 15.52 | -1.56 | -9.13% | 15.48 | 16.86 | 30920 | 4965.15 | 2.63% |
| 2024-04-15 | 16.84 | 17.08 | -0.57 | -3.23% | 16.60 | 17.88 | 36617 | 6236.10 | 3.12% |
| 2024-04-12 | 17.62 | 17.65 | 0.03 | 0.17% | 17.41 | 17.84 | 15714 | 2771.19 | 1.34% |
| 2024-04-11 | 17.14 | 17.62 | 0.36 | 2.09% | 17.14 | 17.80 | 14806 | 2599.36 | 1.26% |
| 2024-04-10 | 17.40 | 17.26 | -0.23 | -1.32% | 17.17 | 17.80 | 16226 | 2819.42 | 1.38% |
| 2024-04-09 | 17.03 | 17.49 | 0.47 | 2.76% | 17.03 | 17.67 | 21129 | 3688.47 | 1.80% |
| 2024-04-08 | 17.72 | 17.02 | -0.89 | -4.97% | 17.02 | 17.73 | 28862 | 4984.98 | 2.46% |
| 2024-04-03 | 17.93 | 17.91 | -0.02 | -0.11% | 17.45 | 17.99 | 35351 | 6256.47 | 3.01% |
| 2024-04-02 | 17.02 | 17.93 | 0.93 | 5.47% | 17.00 | 18.26 | 54053 | 9637.18 | 4.60% |
| 2024-04-01 | 16.80 | 17.00 | 0.20 | 1.19% | 16.18 | 17.04 | 28615 | 4760.71 | 2.44% |
| 2024-03-29 | 16.15 | 16.80 | 0.73 | 4.54% | 16.07 | 16.80 | 21666 | 3583.74 | 1.85% |
| 2024-03-28 | 15.90 | 16.07 | 0.14 | 0.88% | 15.85 | 16.22 | 10699 | 1720.89 | 0.91% |
| 2024-03-27 | 16.11 | 15.93 | -0.26 | -1.61% | 15.93 | 16.45 | 18028 | 2934.92 | 1.54% |
| 2024-03-26 | 15.83 | 16.19 | 0.27 | 1.70% | 15.76 | 16.22 | 17082 | 2741.61 | 1.46% |
| 2024-03-25 | 16.13 | 15.92 | -0.21 | -1.30% | 15.83 | 16.35 | 16454 | 2647.50 | 1.40% |
| 2024-03-22 | 15.99 | 16.13 | 0.06 | 0.37% | 15.82 | 16.20 | 14642 | 2345.16 | 1.25% |
| 2024-03-21 | 16.00 | 16.07 | -0.07 | -0.43% | 15.82 | 16.23 | 14946 | 2395.21 | 1.27% |
| 2024-03-20 | 15.75 | 16.14 | 0.40 | 2.54% | 15.71 | 16.18 | 16600 | 2654.85 | 1.41% |
| 2024-03-19 | 15.74 | 15.74 | -0.02 | -0.13% | 15.68 | 16.05 | 21267 | 3377.85 | 1.81% |
| 2024-03-18 | 14.84 | 15.76 | 1.05 | 7.14% | 14.80 | 15.95 | 37209 | 5769.30 | 3.17% |
| 2024-03-15 | 14.56 | 14.71 | 0.13 | 0.89% | 14.39 | 14.74 | 14080 | 2048.74 | 1.20% |
| 2024-03-14 | 14.55 | 14.58 | 0.16 | 1.11% | 14.37 | 14.65 | 12782 | 1858.22 | 1.09% |
| 2024-03-13 | 14.70 | 14.42 | -0.24 | -1.64% | 14.37 | 14.76 | 12774 | 1849.17 | 1.09% |
| 2024-03-12 | 14.77 | 14.66 | -0.11 | -0.74% | 14.62 | 14.84 | 11104 | 1631.65 | 0.95% |
| 2024-03-11 | 14.66 | 14.77 | 0.16 | 1.10% | 14.50 | 14.78 | 12161 | 1784.23 | 1.04% |
| 2024-03-08 | 14.32 | 14.61 | 0.29 | 2.03% | 14.32 | 14.63 | 12425 | 1800.46 | 1.06% |
| 2024-03-07 | 14.50 | 14.32 | -0.18 | -1.24% | 14.27 | 14.53 | 11826 | 1703.73 | 1.01% |
| 2024-03-06 | 14.74 | 14.50 | -0.13 | -0.89% | 14.38 | 14.85 | 16484 | 2397.91 | 1.40% |
| 2024-03-05 | 14.47 | 14.63 | 0.10 | 0.69% | 14.16 | 14.77 | 17774 | 2567.75 | 1.51% |
| 2024-03-04 | 14.95 | 14.53 | -0.44 | -2.94% | 14.42 | 15.00 | 19616 | 2871.04 | 1.67% |
| 2024-03-01 | 14.97 | 14.97 | -0.04 | -0.27% | 14.66 | 15.05 | 20720 | 3078.07 | 1.77% |
| 2024-02-29 | 14.02 | 15.01 | 1.03 | 7.37% | 13.80 | 15.05 | 29486 | 4294.77 | 2.51% |
| 2024-02-28 | 15.00 | 13.98 | -0.91 | -6.11% | 13.98 | 15.40 | 36102 | 5361.08 | 3.08% |
| 2024-02-27 | 14.67 | 14.89 | 0.34 | 2.34% | 14.40 | 14.94 | 14294 | 2113.53 | 1.22% |
| 2024-02-26 | 14.55 | 14.55 | 0.10 | 0.69% | 14.50 | 15.26 | 29655 | 4398.64 | 2.53% |
| 2024-02-23 | 14.09 | 14.45 | 0.39 | 2.77% | 13.95 | 14.47 | 23207 | 3289.22 | 1.98% |
| 2024-02-22 | 13.61 | 14.06 | 0.40 | 2.93% | 13.54 | 14.08 | 25160 | 3482.07 | 2.14% |
| 2024-02-21 | 13.27 | 13.66 | 0.44 | 3.33% | 13.13 | 14.54 | 38639 | 5317.38 | 3.29% |
| 2024-02-20 | 13.26 | 13.22 | -0.28 | -2.07% | 12.98 | 13.47 | 34128 | 4498.01 | 2.91% |
| 2024-02-19 | 12.97 | 13.50 | 1.23 | 10.02% | 12.68 | 13.50 | 41965 | 5571.54 | 3.58% |
| 2024-02-08 | 11.16 | 12.27 | 1.12 | 10.04% | 11.04 | 12.27 | 28893 | 3377.91 | 2.46% |
| 2024-02-07 | 11.30 | 11.15 | -0.18 | -1.59% | 10.62 | 11.39 | 34864 | 3864.12 | 2.97% |
| 2024-02-06 | 11.50 | 11.33 | -0.17 | -1.48% | 10.35 | 11.90 | 46887 | 5073.89 | 4.00% |
| 2024-02-05 | 12.50 | 11.50 | -1.28 | -10.02% | 11.50 | 12.78 | 36726 | 4297.75 | 3.13% |
| 2024-02-02 | 13.59 | 12.78 | -0.80 | -5.89% | 12.39 | 13.89 | 27636 | 3598.88 | 2.35% |