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 | 17.48 | 16.84 | -0.67 | -3.83% | 16.82 | 17.66 | 42872 | 7301.11 | 2.53% |
| 2024-05-09 | 16.92 | 17.51 | 0.60 | 3.55% | 16.92 | 17.57 | 35317 | 6134.39 | 2.09% |
| 2024-05-08 | 17.38 | 16.91 | -0.50 | -2.87% | 16.91 | 17.51 | 32585 | 5584.43 | 1.93% |
| 2024-05-07 | 17.28 | 17.41 | 0.15 | 0.87% | 17.17 | 17.45 | 23750 | 4115.36 | 1.40% |
| 2024-05-06 | 16.94 | 17.26 | 0.52 | 3.11% | 16.85 | 17.35 | 37978 | 6531.79 | 2.24% |
| 2024-04-30 | 16.94 | 16.74 | -0.21 | -1.24% | 16.59 | 17.06 | 31458 | 5265.01 | 1.86% |
| 2024-04-29 | 16.33 | 16.95 | 0.62 | 3.80% | 16.22 | 17.12 | 48380 | 8114.54 | 2.86% |
| 2024-04-26 | 16.59 | 16.33 | -0.42 | -2.51% | 16.08 | 16.74 | 69810 | 11378.55 | 4.12% |
| 2024-04-25 | 16.80 | 16.75 | -0.23 | -1.35% | 16.62 | 16.99 | 32774 | 5490.61 | 1.94% |
| 2024-04-24 | 16.90 | 16.98 | 0.01 | 0.06% | 16.65 | 17.08 | 28712 | 4833.91 | 1.70% |
| 2024-04-23 | 17.04 | 16.97 | 0.05 | 0.30% | 16.85 | 17.22 | 20037 | 3402.17 | 1.18% |
| 2024-04-22 | 17.44 | 16.92 | 0.02 | 0.12% | 16.41 | 17.50 | 27823 | 4694.25 | 1.64% |
| 2024-04-19 | 17.30 | 16.90 | -0.50 | -2.87% | 16.80 | 17.43 | 25640 | 4356.25 | 1.55% |
| 2024-04-18 | 17.17 | 17.40 | 0.11 | 0.64% | 17.01 | 17.75 | 19134 | 3340.44 | 1.16% |
| 2024-04-17 | 16.40 | 17.29 | 1.12 | 6.93% | 16.40 | 17.38 | 31612 | 5375.02 | 1.92% |
| 2024-04-16 | 17.59 | 16.17 | -1.39 | -7.92% | 16.10 | 17.59 | 43731 | 7211.03 | 2.65% |
| 2024-04-15 | 18.22 | 17.56 | -0.74 | -4.04% | 17.32 | 18.52 | 30074 | 5351.06 | 1.82% |
| 2024-04-12 | 18.30 | 18.30 | -0.10 | -0.54% | 18.10 | 18.89 | 16604 | 3069.13 | 1.01% |
| 2024-04-11 | 18.09 | 18.40 | 0.08 | 0.44% | 18.05 | 18.75 | 15404 | 2848.48 | 0.93% |
| 2024-04-10 | 18.46 | 18.32 | -0.14 | -0.76% | 18.10 | 18.53 | 15010 | 2743.92 | 0.91% |
| 2024-04-09 | 18.07 | 18.46 | 0.38 | 2.10% | 17.64 | 18.48 | 23834 | 4314.70 | 1.45% |
| 2024-04-08 | 18.88 | 18.08 | -0.68 | -3.62% | 18.05 | 18.88 | 16759 | 3056.93 | 1.02% |
| 2024-04-03 | 19.07 | 18.76 | -0.23 | -1.21% | 18.60 | 19.09 | 12254 | 2300.91 | 0.74% |
| 2024-04-02 | 19.10 | 18.99 | -0.12 | -0.63% | 18.72 | 19.15 | 17342 | 3286.83 | 1.05% |
| 2024-04-01 | 18.92 | 19.11 | 0.26 | 1.38% | 18.63 | 19.25 | 24275 | 4599.90 | 1.47% |
| 2024-03-29 | 18.06 | 18.85 | 0.76 | 4.20% | 18.03 | 18.92 | 16287 | 3015.48 | 0.99% |
| 2024-03-28 | 17.99 | 18.09 | 0.23 | 1.29% | 17.86 | 18.45 | 16480 | 2993.25 | 1.00% |
| 2024-03-27 | 18.76 | 17.86 | -0.94 | -5.00% | 17.85 | 18.80 | 31212 | 5665.55 | 1.89% |
| 2024-03-26 | 18.74 | 18.80 | -0.19 | -1.00% | 18.38 | 19.09 | 22116 | 4128.97 | 1.34% |
| 2024-03-25 | 19.79 | 18.99 | -1.20 | -5.94% | 18.88 | 19.79 | 37349 | 7228.44 | 2.26% |
| 2024-03-22 | 19.85 | 20.19 | 0.16 | 0.80% | 19.00 | 20.87 | 63591 | 12688.13 | 3.86% |
| 2024-03-21 | 19.72 | 20.03 | 0.50 | 2.56% | 19.53 | 20.15 | 33809 | 6739.28 | 2.05% |
| 2024-03-20 | 19.43 | 19.53 | 0.02 | 0.10% | 19.31 | 19.60 | 14938 | 2903.58 | 0.91% |
| 2024-03-19 | 19.70 | 19.51 | -0.26 | -1.32% | 19.28 | 19.80 | 26929 | 5268.38 | 1.63% |
| 2024-03-18 | 18.50 | 19.77 | 1.47 | 8.03% | 18.40 | 19.95 | 59403 | 11428.53 | 3.60% |
| 2024-03-15 | 18.08 | 18.30 | 0.10 | 0.55% | 18.04 | 18.34 | 18599 | 3386.90 | 1.13% |
| 2024-03-14 | 18.74 | 18.20 | -0.54 | -2.88% | 18.01 | 18.77 | 31565 | 5791.35 | 1.91% |
| 2024-03-13 | 18.66 | 18.74 | 0.00 | 0.00% | 18.41 | 18.90 | 26731 | 4991.09 | 1.62% |
| 2024-03-12 | 18.49 | 18.74 | 0.31 | 1.68% | 18.35 | 18.85 | 18588 | 3452.48 | 1.13% |
| 2024-03-11 | 18.02 | 18.43 | 0.32 | 1.77% | 18.00 | 18.52 | 18732 | 3420.50 | 1.14% |
| 2024-03-08 | 18.07 | 18.11 | 0.10 | 0.56% | 17.88 | 18.18 | 14955 | 2697.56 | 0.91% |
| 2024-03-07 | 18.42 | 18.01 | -0.24 | -1.32% | 17.95 | 18.46 | 19837 | 3623.33 | 1.20% |
| 2024-03-06 | 17.98 | 18.25 | 0.26 | 1.45% | 17.81 | 18.77 | 23215 | 4230.37 | 1.41% |
| 2024-03-05 | 18.48 | 17.99 | -0.77 | -4.10% | 17.92 | 18.75 | 35711 | 6502.69 | 2.17% |
| 2024-03-04 | 18.88 | 18.76 | -0.29 | -1.52% | 18.18 | 19.05 | 28696 | 5341.56 | 1.74% |
| 2024-03-01 | 18.48 | 19.05 | 0.55 | 2.97% | 18.36 | 19.30 | 43265 | 8182.40 | 2.62% |
| 2024-02-29 | 17.52 | 18.50 | 0.62 | 3.47% | 17.51 | 18.85 | 48828 | 8912.87 | 2.96% |
| 2024-02-28 | 19.57 | 17.88 | -2.00 | -10.06% | 17.88 | 19.65 | 86061 | 16224.08 | 5.22% |
| 2024-02-27 | 18.98 | 19.88 | 1.63 | 8.93% | 18.67 | 20.10 | 82697 | 16092.99 | 5.01% |
| 2024-02-26 | 19.03 | 18.25 | -0.03 | -0.16% | 18.08 | 19.32 | 53846 | 10006.15 | 3.26% |
| 2024-02-23 | 17.91 | 18.28 | 0.18 | 0.99% | 17.78 | 18.47 | 26862 | 4864.60 | 1.63% |
| 2024-02-22 | 17.62 | 18.10 | 0.36 | 2.03% | 17.62 | 18.47 | 29351 | 5260.49 | 1.78% |
| 2024-02-21 | 17.21 | 17.74 | 0.41 | 2.37% | 17.06 | 18.55 | 34800 | 6213.51 | 2.11% |
| 2024-02-20 | 17.55 | 17.33 | -0.40 | -2.26% | 17.01 | 17.61 | 29267 | 5039.73 | 1.77% |
| 2024-02-19 | 17.38 | 17.73 | 0.50 | 2.90% | 17.24 | 18.08 | 41590 | 7350.73 | 2.52% |
| 2024-02-08 | 15.39 | 17.23 | 1.73 | 11.16% | 15.25 | 17.52 | 44279 | 7356.98 | 2.68% |
| 2024-02-07 | 15.53 | 15.50 | 0.35 | 2.31% | 15.08 | 16.18 | 56189 | 8784.77 | 3.41% |
| 2024-02-06 | 14.10 | 15.15 | 0.91 | 6.39% | 13.00 | 15.58 | 59726 | 8578.39 | 3.62% |
| 2024-02-05 | 15.23 | 14.24 | -1.18 | -7.65% | 13.77 | 15.43 | 53447 | 7628.28 | 3.24% |
| 2024-02-02 | 15.97 | 15.42 | -0.42 | -2.65% | 14.91 | 16.20 | 50943 | 7906.53 | 3.09% |