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 | 17.09 | 16.73 | -0.04 | -0.24% | 16.70 | 17.25 | 21562 | 3652.40 | 4.90% |
| 2024-05-09 | 16.45 | 16.77 | 0.52 | 3.20% | 16.30 | 17.04 | 18569 | 3109.28 | 4.22% |
| 2024-05-08 | 16.55 | 16.25 | -0.30 | -1.81% | 16.14 | 16.56 | 16141 | 2635.48 | 3.67% |
| 2024-05-07 | 16.20 | 16.55 | 0.28 | 1.72% | 15.96 | 16.81 | 21316 | 3497.53 | 4.85% |
| 2024-05-06 | 15.60 | 16.27 | 0.78 | 5.04% | 15.60 | 16.27 | 23012 | 3697.32 | 5.23% |
| 2024-04-30 | 15.61 | 15.49 | 0.00 | 0.00% | 15.17 | 15.85 | 18319 | 2832.88 | 4.16% |
| 2024-04-29 | 14.73 | 15.49 | 0.92 | 6.31% | 14.73 | 15.50 | 26250 | 4010.65 | 5.97% |
| 2024-04-26 | 14.53 | 14.57 | -0.03 | -0.21% | 14.33 | 14.76 | 21038 | 3070.19 | 4.78% |
| 2024-04-25 | 14.35 | 14.60 | 0.07 | 0.48% | 14.32 | 14.79 | 15747 | 2301.25 | 3.58% |
| 2024-04-24 | 14.48 | 14.53 | 0.16 | 1.11% | 14.13 | 14.74 | 23583 | 3410.97 | 5.36% |
| 2024-04-23 | 13.79 | 14.37 | 0.63 | 4.59% | 13.67 | 14.66 | 25626 | 3662.63 | 5.82% |
| 2024-04-22 | 13.63 | 13.74 | -0.05 | -0.36% | 13.13 | 14.03 | 18996 | 2582.76 | 4.32% |
| 2024-04-19 | 13.90 | 13.79 | -0.29 | -2.06% | 13.47 | 14.08 | 20028 | 2766.10 | 4.55% |
| 2024-04-18 | 14.54 | 14.08 | -0.47 | -3.23% | 13.68 | 14.60 | 27591 | 3903.97 | 6.27% |
| 2024-04-17 | 13.00 | 14.55 | 1.84 | 14.48% | 13.00 | 14.58 | 38058 | 5347.65 | 8.65% |
| 2024-04-16 | 14.38 | 12.71 | -1.93 | -13.18% | 12.70 | 14.50 | 45156 | 5950.42 | 10.26% |
| 2024-04-15 | 16.67 | 14.64 | -2.69 | -15.52% | 14.38 | 16.97 | 56138 | 8644.75 | 12.76% |
| 2024-04-12 | 18.38 | 17.33 | -1.29 | -6.93% | 17.22 | 18.39 | 49193 | 8726.07 | 11.18% |
| 2024-04-11 | 18.40 | 18.62 | -0.38 | -2.00% | 18.10 | 18.98 | 48696 | 9003.74 | 11.07% |
| 2024-04-10 | 19.97 | 19.00 | -1.00 | -5.00% | 18.56 | 20.54 | 64625 | 12732.69 | 14.69% |
| 2024-04-09 | 19.45 | 20.00 | -0.40 | -1.96% | 19.42 | 21.29 | 80015 | 16096.36 | 18.19% |
| 2024-04-08 | 18.60 | 20.40 | 1.42 | 7.48% | 18.22 | 21.85 | 97677 | 19255.60 | 22.20% |
| 2024-04-03 | 18.17 | 18.98 | 0.75 | 4.11% | 17.35 | 19.24 | 70893 | 13065.32 | 16.11% |
| 2024-04-02 | 18.09 | 18.23 | 0.14 | 0.77% | 17.62 | 18.59 | 46906 | 8484.76 | 10.66% |
| 2024-04-01 | 17.12 | 18.09 | 0.86 | 4.99% | 17.02 | 18.43 | 55691 | 9911.34 | 12.66% |
| 2024-03-29 | 17.65 | 17.23 | -1.01 | -5.54% | 17.00 | 17.96 | 49650 | 8652.69 | 11.29% |
| 2024-03-28 | 16.80 | 18.24 | -0.39 | -2.09% | 16.38 | 18.63 | 71287 | 12359.62 | 16.20% |
| 2024-03-27 | 17.54 | 18.63 | 1.88 | 11.22% | 17.30 | 19.94 | 72041 | 13270.14 | 16.37% |
| 2024-03-26 | 16.78 | 16.75 | 0.20 | 1.21% | 16.30 | 16.96 | 12290 | 2046.03 | 2.79% |
| 2024-03-25 | 17.30 | 16.55 | -0.74 | -4.28% | 16.50 | 17.40 | 14383 | 2428.83 | 3.27% |
| 2024-03-22 | 17.85 | 17.29 | -0.56 | -3.14% | 17.01 | 18.17 | 19080 | 3320.71 | 4.34% |
| 2024-03-21 | 17.71 | 17.85 | 0.15 | 0.85% | 17.20 | 17.94 | 19331 | 3415.28 | 4.39% |
| 2024-03-20 | 17.42 | 17.70 | 0.30 | 1.72% | 17.08 | 17.74 | 17142 | 2984.35 | 3.90% |
| 2024-03-19 | 17.30 | 17.40 | 0.20 | 1.16% | 17.22 | 17.98 | 19523 | 3423.35 | 4.44% |
| 2024-03-18 | 16.89 | 17.20 | 0.29 | 1.71% | 16.70 | 17.23 | 18153 | 3084.10 | 4.13% |
| 2024-03-15 | 16.60 | 16.91 | 0.15 | 0.89% | 16.50 | 17.16 | 15090 | 2543.16 | 3.43% |
| 2024-03-14 | 16.59 | 16.76 | 0.04 | 0.24% | 16.28 | 17.16 | 19977 | 3365.86 | 4.54% |
| 2024-03-13 | 16.93 | 16.72 | -0.58 | -3.35% | 16.58 | 17.20 | 27700 | 4641.03 | 6.30% |
| 2024-03-12 | 16.09 | 17.30 | 1.24 | 7.72% | 16.06 | 17.32 | 33735 | 5669.91 | 7.67% |
| 2024-03-11 | 15.62 | 16.06 | 0.54 | 3.48% | 15.53 | 16.17 | 16740 | 2654.34 | 3.80% |
| 2024-03-08 | 15.74 | 15.52 | -0.35 | -2.21% | 15.25 | 15.96 | 17753 | 2746.57 | 4.04% |
| 2024-03-07 | 15.61 | 15.87 | 0.30 | 1.93% | 15.45 | 16.24 | 20697 | 3286.55 | 4.70% |
| 2024-03-06 | 15.49 | 15.57 | 0.29 | 1.90% | 15.17 | 15.70 | 15392 | 2384.77 | 3.50% |
| 2024-03-05 | 16.23 | 15.28 | -0.95 | -5.85% | 15.20 | 16.23 | 23316 | 3626.66 | 5.30% |
| 2024-03-04 | 16.20 | 16.23 | 0.17 | 1.06% | 15.92 | 16.85 | 20647 | 3358.41 | 4.69% |
| 2024-03-01 | 16.19 | 16.06 | 0.06 | 0.38% | 15.81 | 16.38 | 20029 | 3211.32 | 4.55% |
| 2024-02-29 | 15.06 | 16.00 | 0.52 | 3.36% | 15.06 | 16.18 | 28212 | 4451.29 | 6.41% |
| 2024-02-28 | 17.90 | 15.48 | -1.90 | -10.93% | 15.34 | 18.43 | 45483 | 7629.81 | 10.34% |
| 2024-02-27 | 16.80 | 17.38 | 0.58 | 3.45% | 16.56 | 17.38 | 21797 | 3726.19 | 4.95% |
| 2024-02-26 | 16.13 | 16.80 | 0.61 | 3.77% | 15.96 | 17.19 | 33786 | 5615.20 | 7.68% |
| 2024-02-23 | 16.00 | 16.19 | 0.56 | 3.58% | 15.55 | 16.30 | 25950 | 4118.77 | 5.90% |
| 2024-02-22 | 14.82 | 15.63 | 0.82 | 5.54% | 14.61 | 15.80 | 29375 | 4491.20 | 6.68% |
| 2024-02-21 | 13.98 | 14.81 | 0.80 | 5.71% | 13.82 | 15.55 | 35249 | 5242.14 | 8.01% |
| 2024-02-20 | 13.59 | 14.01 | 0.37 | 2.71% | 13.40 | 14.30 | 27252 | 3783.06 | 6.19% |
| 2024-02-19 | 12.91 | 13.64 | 0.59 | 4.52% | 12.89 | 13.87 | 35402 | 4769.19 | 8.05% |
| 2024-02-08 | 12.00 | 13.05 | 0.95 | 7.85% | 10.51 | 13.41 | 46958 | 5575.37 | 10.67% |
| 2024-02-07 | 14.34 | 12.10 | -2.22 | -15.50% | 11.85 | 14.90 | 39129 | 5077.97 | 8.89% |
| 2024-02-06 | 15.09 | 14.32 | -0.77 | -5.10% | 13.06 | 15.10 | 27694 | 3854.65 | 6.29% |
| 2024-02-05 | 17.80 | 15.09 | -2.64 | -14.89% | 14.95 | 17.80 | 26925 | 4262.41 | 6.12% |
| 2024-02-02 | 18.88 | 17.73 | -1.08 | -5.74% | 17.03 | 19.96 | 25646 | 4826.02 | 5.83% |