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 | 16.56 | 16.78 | -0.44 | -2.56% | 16.33 | 17.15 | 36776 | 6197.92 | 3.98% |
| 2024-05-09 | 17.38 | 17.22 | -0.37 | -2.10% | 16.95 | 17.38 | 38827 | 6640.21 | 4.21% |
| 2024-05-08 | 16.92 | 17.59 | 0.63 | 3.71% | 16.81 | 17.67 | 49802 | 8626.08 | 5.39% |
| 2024-05-07 | 16.63 | 16.96 | 0.27 | 1.62% | 16.54 | 16.98 | 21945 | 3679.66 | 2.38% |
| 2024-05-06 | 16.56 | 16.69 | 0.16 | 0.97% | 16.32 | 16.93 | 21766 | 3611.28 | 2.36% |
| 2024-04-30 | 16.51 | 16.53 | 0.00 | 0.00% | 16.49 | 17.15 | 31868 | 5341.74 | 3.45% |
| 2024-04-29 | 15.88 | 16.53 | 0.72 | 4.55% | 15.88 | 17.17 | 36451 | 6038.04 | 3.95% |
| 2024-04-26 | 15.74 | 15.81 | -0.27 | -1.68% | 15.65 | 16.00 | 30445 | 4818.30 | 3.30% |
| 2024-04-25 | 15.81 | 16.08 | 0.10 | 0.63% | 15.81 | 16.26 | 30434 | 4900.63 | 3.30% |
| 2024-04-24 | 16.01 | 15.98 | -0.04 | -0.25% | 15.75 | 16.10 | 30258 | 4811.73 | 3.28% |
| 2024-04-23 | 16.30 | 16.02 | 0.21 | 1.33% | 15.71 | 16.58 | 52622 | 8405.05 | 5.70% |
| 2024-04-22 | 14.41 | 15.81 | 1.44 | 10.02% | 14.10 | 15.81 | 31874 | 4815.77 | 3.45% |
| 2024-04-19 | 14.68 | 14.37 | -0.35 | -2.38% | 14.25 | 14.88 | 19841 | 2872.80 | 2.15% |
| 2024-04-18 | 14.57 | 14.72 | 0.06 | 0.41% | 14.29 | 15.01 | 26822 | 3961.30 | 2.90% |
| 2024-04-17 | 14.00 | 14.66 | 0.76 | 5.47% | 13.99 | 14.78 | 30153 | 4382.81 | 3.27% |
| 2024-04-16 | 15.08 | 13.90 | -1.42 | -9.27% | 13.89 | 15.30 | 36242 | 5171.61 | 3.93% |
| 2024-04-15 | 16.37 | 15.32 | -1.15 | -6.98% | 15.05 | 16.37 | 35994 | 5589.45 | 3.90% |
| 2024-04-12 | 16.91 | 16.47 | -0.48 | -2.83% | 16.33 | 17.07 | 25467 | 4214.39 | 2.76% |
| 2024-04-11 | 17.26 | 16.95 | -0.56 | -3.20% | 16.80 | 17.46 | 38155 | 6499.58 | 4.13% |
| 2024-04-10 | 18.18 | 17.51 | -0.75 | -4.11% | 17.38 | 18.53 | 35571 | 6359.31 | 3.85% |
| 2024-04-09 | 17.79 | 18.26 | 0.03 | 0.16% | 17.51 | 18.34 | 38413 | 6898.94 | 4.16% |
| 2024-04-08 | 17.85 | 18.23 | 0.11 | 0.61% | 17.53 | 18.71 | 47909 | 8674.12 | 5.19% |
| 2024-04-03 | 17.80 | 18.12 | 0.06 | 0.33% | 17.80 | 18.69 | 46802 | 8563.89 | 5.07% |
| 2024-04-02 | 18.27 | 18.06 | -0.42 | -2.27% | 17.81 | 18.49 | 43252 | 7821.14 | 4.69% |
| 2024-04-01 | 17.75 | 18.48 | 0.44 | 2.44% | 17.72 | 19.33 | 70480 | 13125.62 | 7.64% |
| 2024-03-29 | 17.11 | 18.04 | 0.84 | 4.88% | 17.02 | 18.18 | 74292 | 13064.72 | 8.05% |
| 2024-03-28 | 16.91 | 17.20 | -0.03 | -0.17% | 16.60 | 17.39 | 51314 | 8759.18 | 5.56% |
| 2024-03-27 | 17.38 | 17.23 | -0.06 | -0.35% | 17.01 | 18.26 | 61513 | 10796.61 | 6.67% |
| 2024-03-26 | 17.64 | 17.29 | -0.10 | -0.58% | 16.98 | 18.22 | 62957 | 11095.39 | 6.82% |
| 2024-03-25 | 18.92 | 17.39 | -1.78 | -9.29% | 17.35 | 19.09 | 90609 | 16359.92 | 9.82% |
| 2024-03-22 | 19.98 | 19.17 | -0.43 | -2.19% | 18.88 | 21.24 | 128195 | 25786.46 | 13.90% |
| 2024-03-21 | 17.82 | 19.60 | 1.78 | 9.99% | 17.53 | 19.60 | 91069 | 17015.20 | 9.87% |
| 2024-03-20 | 17.75 | 17.82 | 0.07 | 0.39% | 17.11 | 19.14 | 89374 | 16062.49 | 9.69% |
| 2024-03-19 | 16.25 | 17.75 | 1.61 | 9.98% | 16.24 | 17.75 | 43258 | 7488.29 | 4.69% |
| 2024-03-18 | 15.57 | 16.14 | 0.64 | 4.13% | 15.57 | 16.16 | 21254 | 3375.33 | 2.30% |
| 2024-03-15 | 15.33 | 15.50 | 0.29 | 1.91% | 15.21 | 15.51 | 12450 | 1914.68 | 1.35% |
| 2024-03-14 | 15.24 | 15.21 | -0.10 | -0.65% | 15.01 | 15.47 | 12810 | 1955.25 | 1.39% |
| 2024-03-13 | 15.53 | 15.31 | -0.17 | -1.10% | 15.06 | 15.55 | 16664 | 2540.22 | 1.81% |
| 2024-03-12 | 15.25 | 15.48 | 0.32 | 2.11% | 15.04 | 15.51 | 17602 | 2689.06 | 1.91% |
| 2024-03-11 | 14.53 | 15.16 | 0.62 | 4.26% | 14.45 | 15.18 | 20814 | 3095.51 | 2.26% |
| 2024-03-08 | 14.69 | 14.54 | -0.15 | -1.02% | 14.27 | 14.82 | 17710 | 2566.37 | 1.92% |
| 2024-03-07 | 14.72 | 14.69 | 0.12 | 0.82% | 14.61 | 15.15 | 17512 | 2598.45 | 1.90% |
| 2024-03-06 | 14.68 | 14.57 | -0.05 | -0.34% | 14.45 | 14.85 | 14678 | 2143.85 | 1.59% |
| 2024-03-05 | 14.91 | 14.62 | -0.41 | -2.73% | 14.54 | 15.15 | 18284 | 2703.80 | 1.98% |
| 2024-03-04 | 15.20 | 15.03 | -0.11 | -0.73% | 14.75 | 15.30 | 22087 | 3300.74 | 2.39% |
| 2024-03-01 | 15.19 | 15.14 | -0.03 | -0.20% | 14.91 | 15.39 | 16797 | 2543.81 | 1.82% |
| 2024-02-29 | 14.70 | 15.17 | 0.41 | 2.78% | 14.35 | 15.24 | 23099 | 3457.00 | 2.50% |
| 2024-02-28 | 16.47 | 14.76 | -1.62 | -9.89% | 14.74 | 16.75 | 35714 | 5618.12 | 3.87% |
| 2024-02-27 | 15.83 | 16.38 | 0.45 | 2.82% | 15.64 | 16.67 | 22162 | 3603.47 | 2.40% |
| 2024-02-26 | 15.37 | 15.93 | 0.45 | 2.91% | 15.25 | 16.30 | 27140 | 4285.89 | 2.94% |
| 2024-02-23 | 15.08 | 15.48 | 0.45 | 2.99% | 14.91 | 15.55 | 17720 | 2691.73 | 1.92% |
| 2024-02-22 | 14.69 | 15.03 | 0.41 | 2.80% | 14.50 | 15.04 | 18005 | 2662.51 | 1.95% |
| 2024-02-21 | 14.25 | 14.62 | 0.27 | 1.88% | 14.25 | 14.93 | 21379 | 3129.52 | 2.32% |
| 2024-02-20 | 14.19 | 14.35 | 0.22 | 1.56% | 13.87 | 14.45 | 18099 | 2571.11 | 1.96% |
| 2024-02-19 | 14.50 | 14.13 | 0.02 | 0.14% | 13.99 | 14.50 | 28448 | 4048.67 | 3.08% |
| 2024-02-08 | 12.82 | 14.11 | 1.28 | 9.98% | 12.41 | 14.11 | 30744 | 4086.48 | 3.33% |
| 2024-02-07 | 13.65 | 12.83 | -0.82 | -6.01% | 12.58 | 13.68 | 33289 | 4369.20 | 3.61% |
| 2024-02-06 | 13.30 | 13.65 | -0.72 | -5.01% | 12.93 | 14.13 | 39338 | 5252.00 | 4.26% |
| 2024-02-05 | 15.44 | 14.37 | -1.60 | -10.02% | 14.37 | 15.83 | 20674 | 3010.93 | 2.24% |
| 2024-02-02 | 16.74 | 15.97 | -0.72 | -4.31% | 15.23 | 17.15 | 21198 | 3448.38 | 2.30% |
| 2024-02-01 | 16.95 | 16.69 | -0.29 | -1.71% | 16.21 | 16.99 | 16702 | 2779.47 | 1.81% |