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 | 17.25 | 17.75 | 0.39 | 2.25% | 17.02 | 18.64 | 387863 | 68561.59 | 6.09% |
| 2024-05-09 | 16.56 | 17.36 | 1.04 | 6.37% | 16.56 | 17.50 | 342518 | 58906.61 | 5.38% |
| 2024-05-08 | 16.66 | 16.32 | -0.36 | -2.16% | 16.26 | 16.75 | 138429 | 22769.18 | 2.17% |
| 2024-05-07 | 16.80 | 16.68 | -0.13 | -0.77% | 16.57 | 16.85 | 147149 | 24588.72 | 2.31% |
| 2024-05-06 | 16.73 | 16.81 | 0.35 | 2.13% | 16.56 | 17.02 | 195094 | 32781.17 | 3.06% |
| 2024-04-30 | 16.40 | 16.46 | -0.02 | -0.12% | 16.20 | 16.61 | 206038 | 33840.79 | 3.24% |
| 2024-04-29 | 15.86 | 16.48 | 1.00 | 6.46% | 15.79 | 16.78 | 364019 | 59589.10 | 5.72% |
| 2024-04-26 | 15.15 | 15.48 | 0.30 | 1.98% | 15.03 | 15.68 | 201967 | 31026.02 | 3.17% |
| 2024-04-25 | 14.67 | 15.18 | 0.34 | 2.29% | 14.45 | 15.35 | 216802 | 32348.25 | 3.40% |
| 2024-04-24 | 14.77 | 14.84 | 0.04 | 0.27% | 14.41 | 14.84 | 122951 | 18046.32 | 1.93% |
| 2024-04-23 | 14.77 | 14.80 | 0.12 | 0.82% | 14.64 | 15.02 | 110816 | 16406.48 | 1.74% |
| 2024-04-22 | 14.81 | 14.68 | -0.30 | -2.00% | 14.31 | 14.98 | 130545 | 19109.72 | 2.05% |
| 2024-04-19 | 15.27 | 14.98 | -0.51 | -3.29% | 14.84 | 15.45 | 161165 | 24324.98 | 2.53% |
| 2024-04-18 | 15.40 | 15.49 | 0.04 | 0.26% | 14.90 | 15.93 | 197900 | 30650.04 | 3.11% |
| 2024-04-17 | 14.97 | 15.45 | 0.81 | 5.53% | 14.97 | 15.58 | 194754 | 29874.12 | 3.06% |
| 2024-04-16 | 15.75 | 14.64 | -1.08 | -6.87% | 14.55 | 15.80 | 263987 | 39428.29 | 4.15% |
| 2024-04-15 | 15.98 | 15.72 | -0.57 | -3.50% | 15.42 | 16.61 | 266755 | 42417.26 | 4.19% |
| 2024-04-12 | 16.89 | 16.29 | -0.91 | -5.29% | 16.23 | 17.17 | 348753 | 57788.08 | 5.48% |
| 2024-04-11 | 16.71 | 17.20 | 0.83 | 5.07% | 16.70 | 17.65 | 497120 | 85265.99 | 7.81% |
| 2024-04-10 | 16.82 | 16.37 | -0.63 | -3.71% | 16.17 | 16.87 | 292898 | 48217.44 | 4.60% |
| 2024-04-09 | 15.75 | 17.00 | 1.06 | 6.65% | 15.75 | 17.00 | 401769 | 66837.54 | 6.31% |
| 2024-04-08 | 16.33 | 15.94 | -0.57 | -3.45% | 15.85 | 17.13 | 412429 | 68223.17 | 6.48% |
| 2024-04-03 | 15.95 | 16.51 | 1.05 | 6.79% | 15.94 | 17.80 | 576916 | 96538.25 | 9.06% |
| 2024-04-02 | 15.10 | 15.46 | 0.36 | 2.38% | 14.82 | 15.96 | 277905 | 42604.18 | 4.36% |
| 2024-04-01 | 14.76 | 15.10 | 0.30 | 2.03% | 14.71 | 15.19 | 165640 | 24891.15 | 2.60% |
| 2024-03-29 | 14.83 | 14.80 | -0.10 | -0.67% | 14.54 | 15.02 | 109735 | 16189.65 | 1.72% |
| 2024-03-28 | 14.46 | 14.90 | 0.34 | 2.34% | 14.45 | 15.03 | 195110 | 28873.63 | 3.06% |
| 2024-03-27 | 15.86 | 14.56 | -2.00 | -12.08% | 14.55 | 15.86 | 365625 | 55081.57 | 5.74% |
| 2024-03-26 | 16.26 | 16.56 | 0.37 | 2.29% | 16.10 | 16.69 | 140930 | 23154.54 | 2.68% |
| 2024-03-25 | 16.62 | 16.19 | -0.40 | -2.41% | 16.17 | 16.83 | 103784 | 17143.54 | 1.98% |
| 2024-03-22 | 16.92 | 16.59 | -0.31 | -1.83% | 16.50 | 17.14 | 101063 | 16913.09 | 1.93% |
| 2024-03-21 | 17.20 | 16.90 | -0.16 | -0.94% | 16.81 | 17.22 | 92356 | 15679.88 | 1.76% |
| 2024-03-20 | 16.91 | 17.06 | 0.08 | 0.47% | 16.90 | 17.18 | 77725 | 13233.26 | 1.48% |
| 2024-03-19 | 17.28 | 16.98 | -0.30 | -1.74% | 16.97 | 17.28 | 110064 | 18819.85 | 2.10% |
| 2024-03-18 | 16.79 | 17.28 | 0.65 | 3.91% | 16.63 | 17.45 | 170552 | 29084.46 | 3.25% |
| 2024-03-15 | 16.43 | 16.63 | 0.07 | 0.42% | 16.28 | 16.64 | 82924 | 13641.80 | 1.58% |
| 2024-03-14 | 16.58 | 16.56 | -0.12 | -0.72% | 16.34 | 16.85 | 91437 | 15189.56 | 1.74% |
| 2024-03-13 | 16.57 | 16.68 | 0.07 | 0.42% | 16.49 | 16.83 | 123722 | 20597.71 | 2.36% |
| 2024-03-12 | 16.80 | 16.61 | -0.23 | -1.37% | 16.45 | 16.84 | 145059 | 24123.20 | 2.76% |
| 2024-03-11 | 16.04 | 16.84 | 0.94 | 5.91% | 16.04 | 16.95 | 205467 | 33999.33 | 3.91% |
| 2024-03-08 | 15.75 | 15.90 | 0.12 | 0.76% | 15.73 | 16.03 | 87562 | 13902.82 | 1.67% |
| 2024-03-07 | 16.25 | 15.78 | -0.45 | -2.77% | 15.70 | 16.36 | 101790 | 16301.19 | 1.94% |
| 2024-03-06 | 16.00 | 16.23 | 0.23 | 1.44% | 15.91 | 16.55 | 95818 | 15508.05 | 1.83% |
| 2024-03-05 | 16.23 | 16.00 | -0.37 | -2.26% | 15.95 | 16.32 | 122709 | 19775.90 | 2.34% |
| 2024-03-04 | 16.66 | 16.37 | -0.15 | -0.91% | 16.12 | 16.67 | 117384 | 19181.62 | 2.24% |
| 2024-03-01 | 16.35 | 16.52 | 0.15 | 0.92% | 16.18 | 16.60 | 135672 | 22265.49 | 2.58% |
| 2024-02-29 | 15.46 | 16.37 | 0.73 | 4.67% | 15.42 | 16.37 | 154119 | 24737.97 | 2.94% |
| 2024-02-28 | 16.50 | 15.64 | -0.81 | -4.92% | 15.61 | 17.11 | 225715 | 37167.79 | 4.30% |
| 2024-02-27 | 15.89 | 16.45 | 0.42 | 2.62% | 15.81 | 16.47 | 128190 | 20756.30 | 2.44% |
| 2024-02-26 | 15.71 | 16.03 | 0.15 | 0.94% | 15.70 | 16.35 | 155604 | 24923.07 | 2.96% |
| 2024-02-23 | 15.44 | 15.88 | 0.54 | 3.52% | 15.22 | 15.90 | 156334 | 24256.52 | 2.98% |
| 2024-02-22 | 15.15 | 15.34 | 0.18 | 1.19% | 14.97 | 15.38 | 122569 | 18644.75 | 2.33% |
| 2024-02-21 | 14.72 | 15.16 | 0.24 | 1.61% | 14.60 | 15.65 | 175567 | 26783.05 | 3.34% |
| 2024-02-20 | 14.92 | 14.92 | 0.01 | 0.07% | 14.62 | 14.97 | 124641 | 18472.89 | 2.37% |
| 2024-02-19 | 14.90 | 14.91 | 0.11 | 0.74% | 14.65 | 15.10 | 160165 | 23831.62 | 3.05% |
| 2024-02-08 | 14.24 | 14.80 | 0.74 | 5.26% | 14.20 | 14.95 | 220400 | 32379.91 | 4.20% |
| 2024-02-07 | 14.01 | 14.06 | 0.05 | 0.36% | 13.82 | 14.72 | 261578 | 37404.90 | 4.98% |
| 2024-02-06 | 12.36 | 14.01 | 1.50 | 11.99% | 12.18 | 14.36 | 266278 | 35397.03 | 5.07% |
| 2024-02-05 | 13.80 | 12.51 | -1.36 | -9.81% | 12.00 | 13.84 | 287193 | 36919.97 | 5.47% |
| 2024-02-02 | 14.52 | 13.87 | -0.57 | -3.95% | 13.24 | 14.79 | 214256 | 30233.43 | 4.08% |
| 2024-02-01 | 14.45 | 14.44 | -0.31 | -2.10% | 14.23 | 14.80 | 160812 | 23280.28 | 3.06% |