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 | 15.99 | 15.36 | -0.46 | -2.91% | 15.23 | 16.01 | 45307 | 6993.93 | 4.39% |
| 2024-05-09 | 15.86 | 15.82 | 0.20 | 1.28% | 15.68 | 16.00 | 38258 | 6067.93 | 3.71% |
| 2024-05-08 | 16.24 | 15.62 | -0.58 | -3.58% | 15.56 | 16.24 | 49268 | 7804.94 | 4.77% |
| 2024-05-07 | 15.85 | 16.20 | 0.40 | 2.53% | 15.67 | 16.21 | 61495 | 9854.54 | 5.96% |
| 2024-05-06 | 15.77 | 15.80 | 0.19 | 1.22% | 15.75 | 16.09 | 39215 | 6235.93 | 3.80% |
| 2024-04-30 | 15.99 | 15.61 | -0.38 | -2.38% | 15.43 | 16.15 | 54121 | 8497.22 | 5.24% |
| 2024-04-29 | 15.53 | 15.99 | 0.65 | 4.24% | 15.50 | 16.05 | 66812 | 10620.49 | 6.47% |
| 2024-04-26 | 14.89 | 15.34 | 0.35 | 2.33% | 14.82 | 15.48 | 56553 | 8625.28 | 5.48% |
| 2024-04-25 | 14.76 | 14.99 | -0.24 | -1.58% | 14.61 | 15.28 | 56530 | 8501.84 | 5.48% |
| 2024-04-24 | 14.96 | 15.23 | 0.46 | 3.11% | 14.68 | 15.26 | 58044 | 8747.99 | 5.62% |
| 2024-04-23 | 14.70 | 14.77 | 0.45 | 3.14% | 14.39 | 15.01 | 58077 | 8532.71 | 5.63% |
| 2024-04-22 | 14.40 | 14.32 | -0.29 | -1.98% | 13.81 | 14.60 | 44437 | 6345.68 | 4.31% |
| 2024-04-19 | 14.82 | 14.61 | -0.37 | -2.47% | 14.45 | 14.90 | 58171 | 8528.00 | 5.64% |
| 2024-04-18 | 15.47 | 14.98 | -0.39 | -2.54% | 14.70 | 15.59 | 73329 | 11074.34 | 7.11% |
| 2024-04-17 | 14.31 | 15.37 | 1.70 | 12.44% | 14.31 | 15.45 | 93253 | 14028.04 | 9.04% |
| 2024-04-16 | 15.55 | 13.67 | -2.08 | -13.21% | 13.50 | 15.60 | 102750 | 14453.17 | 9.96% |
| 2024-04-15 | 16.88 | 15.75 | -1.20 | -7.08% | 15.38 | 17.05 | 84902 | 13606.25 | 8.23% |
| 2024-04-12 | 17.90 | 16.95 | -1.24 | -6.82% | 16.90 | 18.06 | 93861 | 16457.59 | 9.09% |
| 2024-04-11 | 17.23 | 18.19 | 0.71 | 4.06% | 16.81 | 18.50 | 131680 | 23183.15 | 12.76% |
| 2024-04-10 | 17.40 | 17.48 | 0.69 | 4.11% | 17.31 | 18.28 | 134775 | 24028.47 | 13.06% |
| 2024-04-09 | 16.62 | 16.79 | 0.15 | 0.90% | 16.34 | 16.88 | 50423 | 8394.96 | 4.89% |
| 2024-04-08 | 17.52 | 16.64 | -0.88 | -5.02% | 16.59 | 17.62 | 53499 | 9057.75 | 5.18% |
| 2024-04-03 | 18.11 | 17.52 | -0.64 | -3.52% | 17.26 | 18.21 | 63037 | 11066.68 | 6.11% |
| 2024-04-02 | 18.87 | 18.16 | -0.70 | -3.71% | 18.00 | 18.87 | 64285 | 11775.57 | 6.23% |
| 2024-04-01 | 18.42 | 18.86 | 0.32 | 1.73% | 18.41 | 18.94 | 65146 | 12216.39 | 6.31% |
| 2024-03-29 | 18.15 | 18.54 | 0.36 | 1.98% | 18.15 | 18.66 | 75036 | 13859.92 | 7.27% |
| 2024-03-28 | 17.44 | 18.18 | 0.50 | 2.83% | 17.38 | 18.44 | 80519 | 14549.09 | 7.80% |
| 2024-03-27 | 19.00 | 17.68 | -1.44 | -7.53% | 17.48 | 19.02 | 92439 | 16804.87 | 8.96% |
| 2024-03-26 | 18.56 | 19.12 | 0.75 | 4.08% | 18.25 | 19.18 | 112381 | 21033.98 | 10.89% |
| 2024-03-25 | 18.88 | 18.37 | -0.64 | -3.37% | 18.33 | 19.30 | 90544 | 17022.17 | 8.77% |
| 2024-03-22 | 20.10 | 19.01 | -1.08 | -5.38% | 18.89 | 20.25 | 143062 | 27468.04 | 13.86% |
| 2024-03-21 | 20.69 | 20.09 | -0.74 | -3.55% | 20.05 | 21.08 | 102088 | 20968.34 | 9.89% |
| 2024-03-20 | 20.81 | 20.83 | 0.02 | 0.10% | 20.29 | 21.11 | 113998 | 23569.70 | 11.05% |
| 2024-03-19 | 21.93 | 20.81 | -1.35 | -6.09% | 20.76 | 22.08 | 178055 | 38132.79 | 17.25% |
| 2024-03-18 | 21.73 | 22.16 | 0.11 | 0.50% | 21.24 | 22.42 | 198785 | 43454.64 | 19.26% |
| 2024-03-15 | 21.01 | 22.05 | 0.55 | 2.56% | 20.90 | 22.85 | 236973 | 52161.02 | 22.96% |
| 2024-03-14 | 20.58 | 21.50 | 0.79 | 3.81% | 20.51 | 21.88 | 190252 | 39946.34 | 18.43% |
| 2024-03-13 | 20.50 | 20.71 | -0.15 | -0.72% | 20.45 | 20.99 | 132756 | 27448.24 | 12.86% |
| 2024-03-12 | 20.76 | 20.86 | 0.11 | 0.53% | 20.21 | 21.24 | 168868 | 34967.92 | 16.36% |
| 2024-03-11 | 20.48 | 20.75 | -0.79 | -3.67% | 20.07 | 21.06 | 161625 | 33347.90 | 15.66% |
| 2024-03-08 | 20.51 | 21.54 | 0.30 | 1.41% | 19.52 | 22.10 | 256358 | 52036.18 | 24.84% |
| 2024-03-07 | 22.52 | 21.24 | -0.82 | -3.72% | 21.02 | 24.47 | 363267 | 83457.11 | 35.20% |
| 2024-03-06 | 21.23 | 22.06 | 2.05 | 10.24% | 21.23 | 22.99 | 332571 | 73919.65 | 32.22% |
| 2024-03-05 | 18.95 | 20.01 | 0.75 | 3.89% | 18.70 | 20.85 | 260669 | 51910.19 | 25.26% |
| 2024-03-04 | 19.05 | 19.26 | -0.18 | -0.93% | 18.00 | 19.58 | 191111 | 36263.95 | 18.52% |
| 2024-03-01 | 18.53 | 19.44 | 0.96 | 5.19% | 17.97 | 19.88 | 258689 | 49564.52 | 25.07% |
| 2024-02-29 | 15.90 | 18.48 | 2.35 | 14.57% | 15.85 | 19.05 | 227151 | 39465.05 | 22.01% |
| 2024-02-28 | 18.55 | 16.13 | -2.96 | -15.51% | 16.11 | 19.00 | 233413 | 41811.96 | 22.62% |
| 2024-02-27 | 18.28 | 19.09 | -0.77 | -3.88% | 17.80 | 19.26 | 270541 | 50417.69 | 26.21% |
| 2024-02-26 | 18.59 | 19.86 | 3.20 | 19.21% | 18.08 | 19.99 | 335193 | 64455.95 | 32.48% |
| 2024-02-23 | 15.50 | 16.66 | 1.00 | 6.39% | 15.25 | 17.99 | 228038 | 37578.56 | 22.10% |
| 2024-02-22 | 15.68 | 15.66 | 0.58 | 3.85% | 14.82 | 15.99 | 236820 | 36525.21 | 22.95% |
| 2024-02-21 | 12.25 | 15.08 | 2.51 | 19.97% | 12.18 | 15.08 | 70390 | 10065.65 | 6.82% |
| 2024-02-20 | 12.01 | 12.57 | 0.52 | 4.32% | 11.88 | 12.84 | 86263 | 10744.29 | 8.36% |
| 2024-02-19 | 11.24 | 12.05 | 0.79 | 7.02% | 11.24 | 12.14 | 96957 | 11429.05 | 9.39% |
| 2024-02-08 | 10.34 | 11.26 | 0.86 | 8.27% | 9.50 | 11.38 | 114172 | 12027.75 | 11.06% |
| 2024-02-07 | 12.11 | 10.40 | -1.71 | -14.12% | 10.18 | 12.30 | 114171 | 12604.30 | 11.06% |
| 2024-02-06 | 11.50 | 12.11 | -0.10 | -0.82% | 10.93 | 12.70 | 88476 | 10329.98 | 8.57% |
| 2024-02-05 | 14.02 | 12.21 | -1.90 | -13.47% | 12.20 | 14.21 | 76799 | 9938.38 | 7.44% |