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 | 16.20 | 15.49 | -0.71 | -4.38% | 15.44 | 16.28 | 188670 | 29640.72 | 4.38% |
| 2024-05-09 | 16.05 | 16.20 | 0.14 | 0.87% | 16.01 | 16.34 | 95572 | 15472.48 | 2.22% |
| 2024-05-08 | 16.79 | 16.06 | -0.73 | -4.35% | 16.02 | 16.86 | 160169 | 26180.89 | 3.72% |
| 2024-05-07 | 16.59 | 16.79 | 0.10 | 0.60% | 16.47 | 16.88 | 145110 | 24278.49 | 3.37% |
| 2024-05-06 | 16.72 | 16.69 | 0.23 | 1.40% | 16.56 | 16.85 | 157753 | 26322.93 | 3.66% |
| 2024-04-30 | 16.75 | 16.46 | -0.38 | -2.26% | 16.41 | 16.94 | 180576 | 30072.91 | 4.19% |
| 2024-04-29 | 15.75 | 16.84 | 0.85 | 5.32% | 15.61 | 17.44 | 308272 | 50650.75 | 7.16% |
| 2024-04-26 | 16.06 | 15.99 | -0.01 | -0.06% | 15.94 | 16.41 | 258904 | 41847.48 | 6.01% |
| 2024-04-25 | 16.24 | 16.00 | -0.40 | -2.44% | 15.94 | 16.33 | 121718 | 19626.82 | 2.83% |
| 2024-04-24 | 15.56 | 16.40 | 0.79 | 5.06% | 15.55 | 16.40 | 151164 | 24316.97 | 3.51% |
| 2024-04-23 | 15.70 | 15.61 | -0.09 | -0.57% | 15.58 | 15.96 | 97661 | 15357.33 | 2.27% |
| 2024-04-22 | 15.95 | 15.70 | -0.48 | -2.97% | 15.58 | 16.36 | 131430 | 20904.58 | 3.05% |
| 2024-04-19 | 15.95 | 16.18 | -0.05 | -0.31% | 15.80 | 16.34 | 117614 | 18979.55 | 2.73% |
| 2024-04-18 | 16.01 | 16.23 | 0.22 | 1.37% | 15.67 | 16.70 | 173266 | 28203.52 | 4.02% |
| 2024-04-17 | 15.48 | 16.01 | 0.91 | 6.03% | 15.46 | 16.13 | 152132 | 24153.22 | 3.53% |
| 2024-04-16 | 16.03 | 15.10 | -1.24 | -7.59% | 14.95 | 16.25 | 157999 | 24614.23 | 3.67% |
| 2024-04-15 | 15.90 | 16.34 | 0.11 | 0.68% | 15.70 | 16.42 | 165441 | 26582.26 | 3.84% |
| 2024-04-12 | 16.64 | 16.23 | -0.30 | -1.81% | 16.16 | 16.77 | 123117 | 20211.37 | 2.85% |
| 2024-04-11 | 16.56 | 16.53 | -0.22 | -1.31% | 16.48 | 16.96 | 131923 | 22108.11 | 3.05% |
| 2024-04-10 | 17.00 | 16.75 | -0.34 | -1.99% | 16.39 | 17.12 | 170812 | 28458.89 | 3.95% |
| 2024-04-09 | 17.21 | 17.09 | -0.11 | -0.64% | 16.87 | 17.45 | 161915 | 27659.38 | 3.74% |
| 2024-04-08 | 17.62 | 17.20 | -0.76 | -4.23% | 17.18 | 17.85 | 184519 | 32162.38 | 4.26% |
| 2024-04-03 | 18.51 | 17.96 | -0.84 | -4.47% | 17.60 | 18.58 | 299215 | 53850.44 | 6.92% |
| 2024-04-02 | 18.78 | 18.80 | -0.03 | -0.16% | 18.45 | 19.15 | 375114 | 70652.98 | 8.67% |
| 2024-04-01 | 19.13 | 18.83 | 0.23 | 1.24% | 18.50 | 19.50 | 562838 | 106739.81 | 13.01% |
| 2024-03-29 | 17.66 | 18.60 | 0.91 | 5.14% | 17.04 | 18.95 | 438016 | 79132.91 | 10.12% |
| 2024-03-28 | 16.36 | 17.69 | 1.57 | 9.74% | 16.31 | 17.89 | 353208 | 60987.69 | 8.16% |
| 2024-03-27 | 17.22 | 16.12 | -1.18 | -6.82% | 16.10 | 17.26 | 214842 | 35471.03 | 4.97% |
| 2024-03-26 | 17.60 | 17.30 | -0.62 | -3.46% | 17.12 | 18.07 | 240556 | 42064.88 | 5.56% |
| 2024-03-25 | 18.21 | 17.92 | -0.45 | -2.45% | 17.90 | 18.80 | 343956 | 63305.37 | 7.95% |
| 2024-03-22 | 18.24 | 18.37 | 0.62 | 3.49% | 17.73 | 18.68 | 411262 | 74689.73 | 9.50% |
| 2024-03-21 | 18.05 | 17.75 | -0.20 | -1.11% | 17.59 | 18.12 | 175727 | 31266.81 | 4.06% |
| 2024-03-20 | 17.46 | 17.95 | 0.47 | 2.69% | 17.40 | 18.00 | 230918 | 41117.41 | 5.34% |
| 2024-03-19 | 17.38 | 17.48 | 0.13 | 0.75% | 17.21 | 17.72 | 194851 | 34087.11 | 4.50% |
| 2024-03-18 | 16.97 | 17.35 | 0.45 | 2.66% | 16.85 | 17.37 | 179299 | 30757.63 | 4.14% |
| 2024-03-15 | 16.93 | 16.90 | 0.02 | 0.12% | 16.49 | 16.95 | 130720 | 21796.17 | 3.02% |
| 2024-03-14 | 17.20 | 16.88 | -0.36 | -2.09% | 16.58 | 17.27 | 144802 | 24497.92 | 3.35% |
| 2024-03-13 | 17.15 | 17.24 | 0.18 | 1.06% | 17.10 | 17.47 | 186236 | 32183.33 | 4.30% |
| 2024-03-12 | 17.05 | 17.06 | -0.04 | -0.23% | 16.84 | 17.24 | 131887 | 22473.70 | 3.05% |
| 2024-03-11 | 16.52 | 17.10 | 0.38 | 2.27% | 16.44 | 17.10 | 133827 | 22414.90 | 3.09% |
| 2024-03-08 | 16.40 | 16.72 | 0.38 | 2.33% | 16.25 | 16.78 | 101108 | 16706.13 | 2.34% |
| 2024-03-07 | 16.88 | 16.34 | -0.55 | -3.26% | 16.34 | 17.02 | 118175 | 19716.01 | 2.73% |
| 2024-03-06 | 16.85 | 16.89 | -0.16 | -0.94% | 16.56 | 17.11 | 131687 | 22180.76 | 3.04% |
| 2024-03-05 | 17.41 | 17.05 | -0.85 | -4.75% | 16.85 | 17.41 | 250337 | 42888.34 | 5.79% |
| 2024-03-04 | 17.06 | 17.90 | 0.81 | 4.74% | 16.65 | 17.98 | 232483 | 40210.23 | 5.37% |
| 2024-03-01 | 16.77 | 17.09 | 0.24 | 1.42% | 16.72 | 17.11 | 158448 | 26863.55 | 3.66% |
| 2024-02-29 | 15.96 | 16.85 | 0.76 | 4.72% | 15.90 | 16.85 | 130789 | 21694.88 | 3.02% |
| 2024-02-28 | 17.40 | 16.09 | -1.39 | -7.95% | 16.07 | 17.68 | 208254 | 35339.61 | 4.81% |
| 2024-02-27 | 16.59 | 17.48 | 0.75 | 4.48% | 16.52 | 17.48 | 167603 | 28610.01 | 3.87% |
| 2024-02-26 | 16.69 | 16.73 | 0.04 | 0.24% | 16.45 | 17.05 | 161350 | 27000.97 | 3.73% |
| 2024-02-23 | 16.41 | 16.69 | 0.32 | 1.95% | 16.21 | 16.69 | 147853 | 24347.85 | 3.42% |
| 2024-02-22 | 16.15 | 16.37 | 0.36 | 2.25% | 16.02 | 16.45 | 128610 | 20919.98 | 2.97% |
| 2024-02-21 | 15.83 | 16.01 | -0.19 | -1.17% | 15.77 | 16.53 | 168827 | 27333.26 | 3.90% |
| 2024-02-20 | 16.21 | 16.20 | -0.73 | -4.31% | 15.90 | 16.42 | 204642 | 33009.36 | 4.73% |
| 2024-02-19 | 16.24 | 16.93 | 1.17 | 7.42% | 15.69 | 17.04 | 281246 | 46246.70 | 6.50% |
| 2024-02-08 | 14.55 | 15.76 | 1.30 | 8.99% | 14.55 | 15.98 | 147077 | 22855.38 | 3.40% |
| 2024-02-07 | 13.82 | 14.46 | 0.73 | 5.32% | 13.73 | 14.80 | 158858 | 22993.66 | 3.67% |
| 2024-02-06 | 12.50 | 13.73 | 1.13 | 8.97% | 12.40 | 13.86 | 162155 | 21288.24 | 3.75% |
| 2024-02-05 | 13.85 | 12.60 | -1.30 | -9.35% | 12.30 | 13.87 | 161398 | 20897.19 | 3.73% |