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 | 17.05 | 16.69 | -0.29 | -1.71% | 13.69 | 17.05 | 16151 | 2711.20 | 0.83% |
| 2024-05-09 | 16.79 | 16.98 | 0.17 | 1.01% | 16.73 | 17.07 | 14143 | 2401.36 | 0.73% |
| 2024-05-08 | 17.18 | 16.81 | -0.48 | -2.78% | 16.68 | 17.25 | 18457 | 3120.12 | 0.95% |
| 2024-05-07 | 17.06 | 17.29 | 0.34 | 2.01% | 16.95 | 17.30 | 19087 | 3273.62 | 0.98% |
| 2024-05-06 | 17.12 | 16.95 | -0.08 | -0.47% | 16.83 | 17.30 | 16267 | 2761.94 | 0.84% |
| 2024-04-30 | 16.88 | 17.03 | 0.04 | 0.24% | 16.73 | 17.05 | 18581 | 3145.25 | 0.96% |
| 2024-04-29 | 16.65 | 16.99 | 0.32 | 1.92% | 16.65 | 17.15 | 25536 | 4328.03 | 1.31% |
| 2024-04-26 | 16.29 | 16.67 | 0.87 | 5.51% | 16.08 | 16.96 | 36153 | 6004.35 | 1.86% |
| 2024-04-25 | 15.58 | 15.80 | 0.22 | 1.41% | 15.43 | 16.04 | 18822 | 2968.46 | 0.97% |
| 2024-04-24 | 15.15 | 15.58 | 0.55 | 3.66% | 14.96 | 15.67 | 16516 | 2548.87 | 0.85% |
| 2024-04-23 | 14.67 | 15.03 | 0.53 | 3.66% | 14.52 | 15.20 | 17831 | 2660.35 | 0.92% |
| 2024-04-22 | 14.29 | 14.50 | -0.10 | -0.68% | 13.73 | 14.55 | 19029 | 2704.33 | 0.98% |
| 2024-04-19 | 15.00 | 14.60 | -0.40 | -2.67% | 14.46 | 15.09 | 13223 | 1946.26 | 0.68% |
| 2024-04-18 | 14.99 | 15.00 | 0.02 | 0.13% | 14.62 | 15.34 | 20484 | 3075.79 | 1.05% |
| 2024-04-17 | 13.99 | 14.98 | 1.27 | 9.26% | 13.99 | 15.00 | 22501 | 3288.83 | 1.16% |
| 2024-04-16 | 15.01 | 13.71 | -1.24 | -8.29% | 13.70 | 15.04 | 22887 | 3223.99 | 1.18% |
| 2024-04-15 | 15.46 | 14.95 | -0.50 | -3.24% | 14.66 | 15.60 | 17932 | 2700.77 | 0.92% |
| 2024-04-12 | 15.56 | 15.45 | 0.00 | 0.00% | 15.41 | 15.77 | 14130 | 2199.25 | 0.73% |
| 2024-04-11 | 15.43 | 15.45 | 0.02 | 0.13% | 15.30 | 15.78 | 12559 | 1953.97 | 0.65% |
| 2024-04-10 | 15.98 | 15.43 | -0.51 | -3.20% | 15.15 | 16.00 | 16860 | 2609.38 | 0.87% |
| 2024-04-09 | 15.76 | 15.94 | 0.10 | 0.63% | 15.73 | 15.99 | 11382 | 1805.96 | 0.59% |
| 2024-04-08 | 16.27 | 15.84 | -0.44 | -2.70% | 15.80 | 16.28 | 15560 | 2486.19 | 0.80% |
| 2024-04-03 | 16.60 | 16.28 | -0.35 | -2.10% | 16.06 | 16.66 | 17121 | 2784.61 | 0.88% |
| 2024-04-02 | 16.96 | 16.63 | -0.47 | -2.75% | 16.53 | 17.02 | 25688 | 4290.57 | 1.32% |
| 2024-04-01 | 16.79 | 17.10 | 0.60 | 3.64% | 16.39 | 17.35 | 29355 | 4962.85 | 1.51% |
| 2024-03-29 | 16.30 | 16.50 | 0.17 | 1.04% | 16.17 | 16.85 | 20111 | 3312.48 | 1.03% |
| 2024-03-28 | 15.77 | 16.33 | 0.65 | 4.15% | 15.77 | 16.53 | 26097 | 4225.68 | 1.34% |
| 2024-03-27 | 16.54 | 15.68 | -0.84 | -5.08% | 15.64 | 16.69 | 27898 | 4503.81 | 1.43% |
| 2024-03-26 | 16.89 | 16.52 | -0.37 | -2.19% | 16.20 | 17.22 | 34603 | 5759.32 | 1.78% |
| 2024-03-25 | 17.54 | 16.89 | -0.65 | -3.71% | 16.81 | 17.65 | 36447 | 6302.45 | 1.87% |
| 2024-03-22 | 18.02 | 17.54 | -0.77 | -4.21% | 17.39 | 18.18 | 52940 | 9371.54 | 2.72% |
| 2024-03-21 | 18.09 | 18.31 | 0.41 | 2.29% | 17.94 | 19.08 | 77913 | 14428.46 | 4.00% |
| 2024-03-20 | 17.68 | 17.90 | 0.19 | 1.07% | 17.53 | 17.91 | 28133 | 4992.96 | 1.45% |
| 2024-03-19 | 17.71 | 17.71 | -0.14 | -0.78% | 17.66 | 18.06 | 29662 | 5276.42 | 1.52% |
| 2024-03-18 | 17.46 | 17.85 | 0.39 | 2.23% | 17.32 | 17.92 | 41577 | 7345.13 | 2.14% |
| 2024-03-15 | 17.06 | 17.46 | 0.41 | 2.40% | 16.88 | 17.58 | 36154 | 6249.30 | 1.86% |
| 2024-03-14 | 17.21 | 17.05 | -0.26 | -1.50% | 16.88 | 17.39 | 30775 | 5273.39 | 1.58% |
| 2024-03-13 | 17.29 | 17.31 | 0.12 | 0.70% | 16.98 | 17.57 | 30231 | 5222.64 | 1.55% |
| 2024-03-12 | 17.21 | 17.19 | 0.01 | 0.06% | 17.04 | 17.54 | 26554 | 4574.98 | 1.36% |
| 2024-03-11 | 17.00 | 17.18 | -0.04 | -0.23% | 16.76 | 17.19 | 28210 | 4780.84 | 1.45% |
| 2024-03-08 | 16.77 | 17.22 | 0.33 | 1.95% | 16.77 | 17.32 | 22603 | 3850.79 | 1.16% |
| 2024-03-07 | 17.38 | 16.89 | -0.33 | -1.92% | 16.85 | 17.59 | 29393 | 5061.90 | 1.51% |
| 2024-03-06 | 16.70 | 17.22 | 0.26 | 1.53% | 16.70 | 17.42 | 27051 | 4644.58 | 1.39% |
| 2024-03-05 | 17.15 | 16.96 | -0.54 | -3.09% | 16.83 | 17.52 | 33755 | 5783.17 | 1.74% |
| 2024-03-04 | 17.28 | 17.50 | 0.20 | 1.16% | 16.86 | 18.28 | 43966 | 7710.65 | 2.26% |
| 2024-03-01 | 16.90 | 17.30 | 0.22 | 1.29% | 16.76 | 17.57 | 44151 | 7602.07 | 2.27% |
| 2024-02-29 | 16.01 | 17.08 | 0.65 | 3.96% | 15.81 | 17.08 | 44178 | 7416.55 | 2.27% |
| 2024-02-28 | 18.14 | 16.43 | -1.30 | -7.33% | 16.43 | 18.58 | 80022 | 14153.59 | 4.11% |
| 2024-02-27 | 16.36 | 17.73 | 1.03 | 6.17% | 16.22 | 17.98 | 73163 | 12434.97 | 3.76% |
| 2024-02-26 | 16.32 | 16.70 | 0.52 | 3.21% | 16.20 | 16.91 | 56379 | 9363.30 | 2.90% |
| 2024-02-23 | 15.78 | 16.18 | 0.41 | 2.60% | 15.68 | 16.19 | 26856 | 4278.19 | 1.38% |
| 2024-02-22 | 15.25 | 15.77 | 0.47 | 3.07% | 15.23 | 15.80 | 23812 | 3719.25 | 1.22% |
| 2024-02-21 | 15.32 | 15.30 | -0.32 | -2.05% | 15.21 | 15.95 | 26347 | 4094.25 | 1.35% |
| 2024-02-20 | 14.82 | 15.62 | 0.63 | 4.20% | 14.50 | 16.18 | 33366 | 5145.32 | 1.72% |
| 2024-02-19 | 14.97 | 14.99 | 0.39 | 2.67% | 14.71 | 15.28 | 29684 | 4451.24 | 1.53% |
| 2024-02-08 | 13.11 | 14.60 | 1.49 | 11.37% | 13.00 | 14.65 | 34672 | 4818.87 | 1.78% |
| 2024-02-07 | 13.56 | 13.11 | -0.45 | -3.32% | 12.97 | 13.97 | 28629 | 3857.79 | 1.50% |
| 2024-02-06 | 13.07 | 13.56 | 0.32 | 2.42% | 12.41 | 14.15 | 34091 | 4455.81 | 1.79% |
| 2024-02-05 | 14.49 | 13.24 | -1.57 | -10.60% | 12.93 | 14.65 | 27952 | 3786.80 | 1.47% |
| 2024-02-02 | 15.19 | 14.81 | -0.19 | -1.27% | 14.50 | 15.32 | 31951 | 4713.77 | 1.68% |