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 | 17.76 | 17.35 | -0.50 | -2.80% | 17.30 | 18.63 | 54266 | 9742.99 | 5.97% |
| 2024-05-09 | 17.80 | 17.85 | 0.04 | 0.22% | 17.46 | 18.35 | 41717 | 7512.18 | 4.59% |
| 2024-05-08 | 17.20 | 17.81 | 0.29 | 1.66% | 17.15 | 18.65 | 77948 | 14074.79 | 8.58% |
| 2024-05-07 | 16.34 | 17.52 | 1.01 | 6.12% | 16.18 | 17.54 | 62469 | 10699.41 | 6.88% |
| 2024-05-06 | 16.46 | 16.51 | 0.29 | 1.79% | 16.20 | 16.97 | 33699 | 5589.66 | 3.71% |
| 2024-04-30 | 16.98 | 16.22 | -0.76 | -4.48% | 16.00 | 17.73 | 53960 | 9009.11 | 5.94% |
| 2024-04-29 | 17.48 | 16.98 | -0.53 | -3.03% | 16.16 | 17.78 | 74507 | 12532.00 | 8.20% |
| 2024-04-26 | 15.95 | 17.51 | 1.15 | 7.03% | 15.95 | 18.50 | 109262 | 19180.28 | 12.03% |
| 2024-04-25 | 15.50 | 16.36 | 0.79 | 5.07% | 15.50 | 16.85 | 53194 | 8642.96 | 5.85% |
| 2024-04-24 | 14.25 | 15.57 | 1.32 | 9.26% | 14.22 | 16.29 | 73209 | 11416.40 | 8.05% |
| 2024-04-23 | 13.81 | 14.25 | -0.22 | -1.52% | 13.70 | 14.44 | 17512 | 2483.90 | 1.93% |
| 2024-04-22 | 14.55 | 14.47 | -0.29 | -1.96% | 14.02 | 14.90 | 16431 | 2370.37 | 1.81% |
| 2024-04-19 | 14.64 | 14.76 | 0.12 | 0.82% | 14.40 | 15.18 | 18657 | 2749.74 | 2.05% |
| 2024-04-18 | 14.75 | 14.64 | -0.12 | -0.81% | 14.28 | 14.90 | 22394 | 3271.02 | 2.46% |
| 2024-04-17 | 13.31 | 14.76 | 1.66 | 12.67% | 13.31 | 14.78 | 30357 | 4365.28 | 3.34% |
| 2024-04-16 | 14.74 | 13.10 | -1.84 | -12.32% | 13.07 | 14.74 | 31176 | 4289.07 | 3.43% |
| 2024-04-15 | 15.87 | 14.94 | -1.09 | -6.80% | 14.65 | 16.19 | 28963 | 4401.93 | 3.19% |
| 2024-04-12 | 16.00 | 16.03 | -0.07 | -0.43% | 16.00 | 16.62 | 15609 | 2548.34 | 1.72% |
| 2024-04-11 | 15.87 | 16.10 | 0.15 | 0.94% | 15.78 | 16.34 | 18209 | 2936.10 | 2.00% |
| 2024-04-10 | 16.50 | 15.95 | -0.56 | -3.39% | 15.80 | 16.52 | 13368 | 2152.59 | 1.47% |
| 2024-04-09 | 16.24 | 16.51 | 0.27 | 1.66% | 16.02 | 16.52 | 15640 | 2553.01 | 1.72% |
| 2024-04-08 | 16.69 | 16.24 | -0.51 | -3.04% | 16.24 | 16.72 | 17156 | 2821.44 | 1.89% |
| 2024-04-03 | 16.98 | 16.75 | -0.23 | -1.35% | 16.40 | 17.18 | 26624 | 4425.13 | 2.93% |
| 2024-04-02 | 16.92 | 16.98 | 0.07 | 0.41% | 16.66 | 17.15 | 37381 | 6341.85 | 4.11% |
| 2024-04-01 | 16.90 | 16.91 | 0.01 | 0.06% | 16.83 | 17.18 | 34737 | 5889.50 | 3.82% |
| 2024-03-29 | 16.74 | 16.90 | -0.05 | -0.29% | 16.64 | 17.14 | 39690 | 6686.80 | 4.37% |
| 2024-03-28 | 16.34 | 16.95 | 0.23 | 1.38% | 16.11 | 17.38 | 48870 | 8173.99 | 5.38% |
| 2024-03-27 | 16.62 | 16.72 | 0.15 | 0.91% | 15.84 | 17.50 | 40988 | 6730.45 | 4.51% |
| 2024-03-26 | 16.40 | 16.57 | 0.08 | 0.49% | 16.30 | 16.71 | 18190 | 3004.13 | 2.00% |
| 2024-03-25 | 16.99 | 16.49 | -0.64 | -3.74% | 16.40 | 17.26 | 26392 | 4423.98 | 2.90% |
| 2024-03-22 | 17.36 | 17.13 | -0.36 | -2.06% | 17.01 | 17.46 | 27480 | 4721.52 | 3.02% |
| 2024-03-21 | 17.59 | 17.49 | 0.00 | 0.00% | 17.18 | 17.74 | 25775 | 4496.55 | 2.84% |
| 2024-03-20 | 17.50 | 17.49 | -0.10 | -0.57% | 17.26 | 17.69 | 33276 | 5794.54 | 3.66% |
| 2024-03-19 | 17.66 | 17.59 | -0.26 | -1.46% | 17.46 | 17.93 | 39842 | 7044.29 | 4.38% |
| 2024-03-18 | 17.47 | 17.85 | 0.46 | 2.65% | 17.41 | 17.93 | 43125 | 7634.46 | 4.74% |
| 2024-03-15 | 17.51 | 17.39 | 0.01 | 0.06% | 17.00 | 17.56 | 40419 | 6964.47 | 4.45% |
| 2024-03-14 | 17.98 | 17.38 | -1.11 | -6.00% | 16.95 | 18.09 | 69337 | 12168.94 | 7.63% |
| 2024-03-13 | 19.70 | 18.49 | -0.83 | -4.30% | 18.33 | 19.83 | 92037 | 17353.15 | 10.12% |
| 2024-03-12 | 18.35 | 19.32 | 1.02 | 5.57% | 18.10 | 19.99 | 121763 | 23241.30 | 13.39% |
| 2024-03-11 | 17.60 | 18.30 | -0.11 | -0.60% | 17.23 | 18.93 | 115790 | 20811.76 | 12.74% |
| 2024-03-08 | 17.48 | 18.41 | -0.23 | -1.23% | 16.60 | 18.48 | 163277 | 28078.04 | 17.96% |
| 2024-03-07 | 16.90 | 18.64 | 2.29 | 14.01% | 16.63 | 19.62 | 183767 | 35016.21 | 20.21% |
| 2024-03-06 | 15.68 | 16.35 | 0.55 | 3.48% | 15.22 | 16.59 | 45885 | 7329.08 | 5.05% |
| 2024-03-05 | 16.08 | 15.80 | -1.15 | -6.78% | 15.66 | 16.88 | 63532 | 10332.46 | 6.99% |
| 2024-03-04 | 15.90 | 16.95 | 1.24 | 7.89% | 15.40 | 17.50 | 77367 | 12630.88 | 8.51% |
| 2024-03-01 | 14.79 | 15.71 | 0.92 | 6.22% | 14.79 | 15.80 | 37304 | 5733.63 | 4.10% |
| 2024-02-29 | 13.70 | 14.79 | 0.80 | 5.72% | 13.58 | 14.80 | 36545 | 5223.15 | 4.02% |
| 2024-02-28 | 16.08 | 13.99 | -2.11 | -13.11% | 13.89 | 16.36 | 54301 | 8154.27 | 5.97% |
| 2024-02-27 | 15.75 | 16.10 | 0.60 | 3.87% | 15.45 | 16.24 | 24501 | 3858.49 | 2.70% |
| 2024-02-26 | 15.30 | 15.50 | 0.37 | 2.45% | 15.15 | 16.09 | 35532 | 5569.32 | 3.91% |
| 2024-02-23 | 14.69 | 15.13 | 0.48 | 3.28% | 14.63 | 15.14 | 20203 | 3013.02 | 2.22% |
| 2024-02-22 | 14.12 | 14.65 | 0.54 | 3.83% | 14.10 | 14.79 | 18357 | 2666.77 | 2.02% |
| 2024-02-21 | 13.24 | 14.11 | 0.62 | 4.60% | 13.24 | 14.55 | 24694 | 3487.72 | 2.72% |
| 2024-02-20 | 13.38 | 13.49 | 0.29 | 2.20% | 12.95 | 13.57 | 18794 | 2503.85 | 2.07% |
| 2024-02-19 | 13.52 | 13.20 | 0.03 | 0.23% | 12.88 | 14.09 | 29834 | 4015.72 | 3.28% |
| 2024-02-08 | 11.27 | 13.17 | 2.05 | 18.44% | 10.61 | 13.26 | 48994 | 5825.96 | 5.39% |
| 2024-02-07 | 12.71 | 11.12 | -1.11 | -9.08% | 10.74 | 12.73 | 50887 | 5753.86 | 5.60% |
| 2024-02-06 | 11.76 | 12.23 | 0.46 | 3.91% | 10.39 | 12.34 | 60561 | 6723.84 | 6.66% |
| 2024-02-05 | 14.18 | 11.77 | -2.41 | -17.00% | 11.60 | 14.46 | 51448 | 6439.25 | 5.66% |