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 | 17.30 | 17.20 | -0.10 | -0.58% | 16.90 | 17.52 | 76915 | 13211.28 | 0.94% |
| 2024-05-09 | 16.93 | 17.30 | 0.41 | 2.43% | 16.89 | 17.37 | 69277 | 11900.77 | 0.85% |
| 2024-05-08 | 17.15 | 16.89 | -0.27 | -1.57% | 16.83 | 17.26 | 85629 | 14552.65 | 1.05% |
| 2024-05-07 | 17.23 | 17.16 | -0.09 | -0.52% | 17.04 | 17.64 | 109448 | 18897.85 | 1.34% |
| 2024-05-06 | 16.90 | 17.25 | 0.63 | 3.79% | 16.80 | 17.57 | 166455 | 28742.28 | 2.03% |
| 2024-04-30 | 16.30 | 16.62 | 0.09 | 0.54% | 16.25 | 16.94 | 190042 | 31771.45 | 2.32% |
| 2024-04-29 | 17.76 | 16.53 | -1.64 | -9.03% | 16.35 | 17.76 | 311016 | 51366.06 | 3.80% |
| 2024-04-26 | 18.08 | 18.17 | 0.09 | 0.50% | 17.86 | 18.36 | 74760 | 13556.20 | 0.91% |
| 2024-04-25 | 18.04 | 18.08 | -0.04 | -0.22% | 17.88 | 18.29 | 45164 | 8163.59 | 0.55% |
| 2024-04-24 | 17.79 | 18.12 | 0.36 | 2.03% | 17.64 | 18.15 | 89612 | 16049.36 | 1.10% |
| 2024-04-23 | 18.20 | 17.76 | -0.48 | -2.63% | 17.00 | 18.30 | 184931 | 32538.91 | 2.26% |
| 2024-04-22 | 18.50 | 18.24 | -0.32 | -1.72% | 18.15 | 18.75 | 73122 | 13426.03 | 0.89% |
| 2024-04-19 | 18.51 | 18.56 | 0.00 | 0.00% | 18.37 | 18.69 | 62621 | 11601.25 | 0.77% |
| 2024-04-18 | 18.75 | 18.56 | -0.09 | -0.48% | 18.49 | 19.19 | 82000 | 15375.27 | 1.00% |
| 2024-04-17 | 18.56 | 18.65 | -0.06 | -0.32% | 18.03 | 18.82 | 97666 | 17935.92 | 1.19% |
| 2024-04-16 | 18.61 | 18.71 | -0.17 | -0.90% | 18.51 | 19.05 | 74040 | 13850.65 | 0.90% |
| 2024-04-15 | 18.41 | 18.88 | 0.14 | 0.75% | 18.30 | 18.95 | 76717 | 14330.98 | 0.94% |
| 2024-04-12 | 17.80 | 18.74 | 1.01 | 5.70% | 17.79 | 18.96 | 137466 | 25519.07 | 1.68% |
| 2024-04-11 | 17.63 | 17.73 | -0.07 | -0.39% | 17.55 | 17.92 | 43915 | 7792.60 | 0.54% |
| 2024-04-10 | 17.93 | 17.80 | -0.08 | -0.45% | 17.66 | 18.29 | 80187 | 14421.05 | 0.98% |
| 2024-04-09 | 18.23 | 17.88 | -0.35 | -1.92% | 17.70 | 18.37 | 95112 | 17114.95 | 1.16% |
| 2024-04-08 | 17.96 | 18.23 | 0.16 | 0.89% | 17.77 | 18.62 | 111138 | 20366.02 | 1.36% |
| 2024-04-03 | 17.77 | 18.07 | 0.26 | 1.46% | 17.69 | 18.57 | 128833 | 23364.95 | 1.57% |
| 2024-04-02 | 17.44 | 17.81 | 0.37 | 2.12% | 17.37 | 17.88 | 107656 | 19122.94 | 1.32% |
| 2024-04-01 | 16.60 | 17.44 | 0.84 | 5.06% | 16.60 | 17.60 | 112838 | 19458.79 | 1.38% |
| 2024-03-29 | 16.67 | 16.60 | 0.17 | 1.03% | 16.30 | 16.67 | 41108 | 6773.66 | 0.50% |
| 2024-03-28 | 16.23 | 16.43 | 0.22 | 1.36% | 16.10 | 16.61 | 58222 | 9558.65 | 0.71% |
| 2024-03-27 | 16.19 | 16.21 | 0.07 | 0.43% | 16.10 | 16.68 | 60863 | 9990.12 | 0.74% |
| 2024-03-26 | 16.09 | 16.14 | 0.12 | 0.75% | 15.88 | 16.28 | 49946 | 8041.07 | 0.61% |
| 2024-03-25 | 16.28 | 16.02 | -0.28 | -1.72% | 16.01 | 16.39 | 43647 | 7079.57 | 0.53% |
| 2024-03-22 | 16.11 | 16.30 | 0.16 | 0.99% | 16.02 | 16.39 | 41102 | 6663.42 | 0.50% |
| 2024-03-21 | 16.51 | 16.14 | -0.39 | -2.36% | 16.12 | 16.64 | 48240 | 7857.68 | 0.59% |
| 2024-03-20 | 16.47 | 16.53 | 0.02 | 0.12% | 16.35 | 16.62 | 33258 | 5487.99 | 0.41% |
| 2024-03-19 | 16.26 | 16.51 | 0.23 | 1.41% | 16.12 | 16.79 | 74137 | 12262.88 | 0.91% |
| 2024-03-18 | 16.14 | 16.28 | 0.14 | 0.87% | 15.87 | 16.40 | 98446 | 15943.75 | 1.20% |
| 2024-03-15 | 15.98 | 16.14 | 0.07 | 0.44% | 15.60 | 16.15 | 97868 | 15480.32 | 1.20% |
| 2024-03-14 | 15.89 | 16.07 | 0.20 | 1.26% | 15.70 | 16.11 | 56018 | 8920.07 | 0.68% |
| 2024-03-13 | 15.97 | 15.87 | -0.27 | -1.67% | 15.78 | 16.04 | 80758 | 12830.16 | 0.99% |
| 2024-03-12 | 15.19 | 16.14 | 0.94 | 6.18% | 15.12 | 16.17 | 165659 | 26153.29 | 2.02% |
| 2024-03-11 | 14.93 | 15.20 | 0.13 | 0.86% | 14.92 | 15.28 | 62492 | 9456.09 | 0.76% |
| 2024-03-08 | 14.97 | 15.07 | 0.12 | 0.80% | 14.90 | 15.33 | 60333 | 9103.36 | 0.74% |
| 2024-03-07 | 15.29 | 14.95 | -0.33 | -2.16% | 14.95 | 15.52 | 80891 | 12273.24 | 0.99% |
| 2024-03-06 | 14.96 | 15.28 | 0.18 | 1.19% | 14.90 | 15.40 | 124561 | 18904.85 | 1.52% |
| 2024-03-05 | 14.59 | 15.10 | 0.42 | 2.86% | 14.42 | 15.15 | 147536 | 21829.30 | 1.80% |
| 2024-03-04 | 14.60 | 14.68 | 0.21 | 1.45% | 14.36 | 14.74 | 96149 | 14022.76 | 1.18% |
| 2024-03-01 | 14.55 | 14.47 | -0.13 | -0.89% | 14.31 | 14.58 | 99902 | 14442.45 | 1.22% |
| 2024-02-29 | 13.73 | 14.60 | 1.04 | 7.67% | 13.62 | 14.73 | 152652 | 21799.79 | 1.87% |
| 2024-02-28 | 14.03 | 13.56 | -0.47 | -3.35% | 13.55 | 14.31 | 100436 | 13975.81 | 1.23% |
| 2024-02-27 | 13.70 | 14.03 | 0.28 | 2.04% | 13.57 | 14.03 | 72573 | 10037.79 | 0.89% |
| 2024-02-26 | 13.88 | 13.75 | 0.12 | 0.88% | 13.51 | 14.04 | 93550 | 12876.22 | 1.14% |
| 2024-02-23 | 13.69 | 13.63 | -0.01 | -0.07% | 13.38 | 13.69 | 63753 | 8620.19 | 0.78% |
| 2024-02-22 | 13.65 | 13.64 | -0.01 | -0.07% | 13.53 | 13.87 | 53839 | 7345.51 | 0.66% |
| 2024-02-21 | 13.57 | 13.65 | 0.07 | 0.52% | 13.45 | 14.20 | 83299 | 11556.99 | 1.02% |
| 2024-02-20 | 13.64 | 13.58 | -0.10 | -0.73% | 13.30 | 13.66 | 58040 | 7816.92 | 0.71% |
| 2024-02-19 | 13.58 | 13.68 | 0.10 | 0.74% | 13.40 | 13.93 | 106596 | 14579.83 | 1.30% |
| 2024-02-08 | 13.50 | 13.58 | 0.28 | 2.11% | 13.50 | 14.39 | 147979 | 20649.56 | 1.81% |
| 2024-02-07 | 12.40 | 13.30 | 0.96 | 7.78% | 12.27 | 13.39 | 125287 | 16339.49 | 1.53% |
| 2024-02-06 | 11.18 | 12.34 | 1.12 | 9.98% | 11.08 | 12.34 | 116404 | 13761.65 | 1.42% |
| 2024-02-05 | 11.75 | 11.22 | -0.60 | -5.08% | 10.80 | 11.79 | 116325 | 13149.79 | 1.42% |
| 2024-02-02 | 12.26 | 11.82 | -0.40 | -3.27% | 11.42 | 12.44 | 90297 | 10822.52 | 1.10% |