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 | 17.01 | 16.23 | -0.78 | -4.59% | 16.23 | 17.02 | 36686 | 6057.05 | 6.00% |
| 2024-05-09 | 16.43 | 17.01 | 0.42 | 2.53% | 16.35 | 17.20 | 52647 | 8847.67 | 8.61% |
| 2024-05-08 | 16.80 | 16.59 | -0.23 | -1.37% | 16.33 | 17.94 | 81317 | 13770.85 | 13.30% |
| 2024-05-07 | 15.77 | 16.82 | 1.07 | 6.79% | 15.56 | 16.88 | 50580 | 8225.74 | 8.27% |
| 2024-05-06 | 15.41 | 15.75 | 0.58 | 3.82% | 15.41 | 15.77 | 19165 | 2999.09 | 3.13% |
| 2024-04-30 | 15.48 | 15.17 | -0.21 | -1.37% | 15.03 | 15.60 | 19831 | 3022.84 | 3.24% |
| 2024-04-29 | 14.72 | 15.38 | 0.63 | 4.27% | 14.61 | 15.43 | 27357 | 4162.45 | 4.48% |
| 2024-04-26 | 14.74 | 14.75 | -0.04 | -0.27% | 14.50 | 14.87 | 22186 | 3264.31 | 3.63% |
| 2024-04-25 | 14.68 | 14.79 | -0.10 | -0.67% | 14.62 | 15.10 | 22094 | 3278.83 | 3.61% |
| 2024-04-24 | 14.41 | 14.89 | 0.48 | 3.33% | 14.41 | 14.96 | 22767 | 3364.19 | 3.72% |
| 2024-04-23 | 14.10 | 14.41 | 0.32 | 2.27% | 14.03 | 14.51 | 19600 | 2811.93 | 3.21% |
| 2024-04-22 | 14.56 | 14.09 | -0.47 | -3.23% | 13.93 | 14.58 | 20647 | 2936.15 | 3.38% |
| 2024-04-19 | 14.31 | 14.56 | 0.25 | 1.75% | 14.05 | 14.66 | 27559 | 3968.06 | 4.51% |
| 2024-04-18 | 14.52 | 14.31 | -0.31 | -2.12% | 14.12 | 14.69 | 25631 | 3690.38 | 4.19% |
| 2024-04-17 | 13.61 | 14.62 | 1.33 | 10.01% | 13.57 | 14.64 | 32224 | 4630.75 | 5.27% |
| 2024-04-16 | 14.80 | 13.29 | -1.48 | -10.02% | 13.21 | 14.80 | 34643 | 4755.64 | 5.67% |
| 2024-04-15 | 15.71 | 14.77 | -1.21 | -7.57% | 14.25 | 16.07 | 42948 | 6434.01 | 7.03% |
| 2024-04-12 | 16.46 | 15.98 | -0.46 | -2.80% | 15.90 | 16.81 | 33911 | 5523.22 | 5.55% |
| 2024-04-11 | 16.29 | 16.44 | -0.41 | -2.43% | 16.10 | 16.86 | 41031 | 6760.23 | 6.71% |
| 2024-04-10 | 16.88 | 16.85 | -0.31 | -1.81% | 16.55 | 17.65 | 57796 | 9867.43 | 9.45% |
| 2024-04-09 | 16.19 | 17.16 | 1.04 | 6.45% | 15.90 | 17.67 | 57666 | 9815.40 | 9.43% |
| 2024-04-08 | 16.82 | 16.12 | -0.94 | -5.51% | 15.98 | 16.96 | 44016 | 7182.12 | 7.20% |
| 2024-04-03 | 16.96 | 17.06 | -0.09 | -0.52% | 16.71 | 17.87 | 53022 | 9075.41 | 8.67% |
| 2024-04-02 | 17.66 | 17.15 | 0.44 | 2.63% | 17.07 | 18.21 | 82662 | 14566.01 | 13.52% |
| 2024-04-01 | 16.47 | 16.71 | 0.34 | 2.08% | 16.23 | 16.92 | 36197 | 5973.31 | 5.92% |
| 2024-03-29 | 15.81 | 16.37 | 0.56 | 3.54% | 15.80 | 16.45 | 31716 | 5154.42 | 5.19% |
| 2024-03-28 | 15.29 | 15.81 | 0.48 | 3.13% | 15.21 | 15.95 | 27218 | 4268.51 | 4.45% |
| 2024-03-27 | 15.99 | 15.33 | -0.67 | -4.19% | 15.27 | 16.10 | 26895 | 4196.63 | 4.40% |
| 2024-03-26 | 15.96 | 16.00 | 0.08 | 0.50% | 15.40 | 16.15 | 33534 | 5287.47 | 5.49% |
| 2024-03-25 | 16.66 | 15.92 | -0.80 | -4.78% | 15.90 | 16.87 | 35002 | 5710.78 | 5.73% |
| 2024-03-22 | 17.24 | 16.72 | -0.67 | -3.85% | 16.59 | 17.34 | 41815 | 7058.22 | 6.84% |
| 2024-03-21 | 17.09 | 17.39 | 0.23 | 1.34% | 16.62 | 17.63 | 58546 | 10068.87 | 9.58% |
| 2024-03-20 | 16.74 | 17.16 | 0.42 | 2.51% | 16.60 | 17.17 | 37561 | 6360.07 | 6.14% |
| 2024-03-19 | 17.00 | 16.74 | -0.14 | -0.83% | 16.69 | 17.12 | 37347 | 6297.72 | 6.11% |
| 2024-03-18 | 16.50 | 16.88 | 0.41 | 2.49% | 16.45 | 16.92 | 39663 | 6629.43 | 6.49% |
| 2024-03-15 | 16.31 | 16.47 | 0.11 | 0.67% | 16.20 | 16.75 | 35647 | 5851.77 | 5.83% |
| 2024-03-14 | 16.68 | 16.36 | -0.47 | -2.79% | 16.01 | 16.82 | 44258 | 7253.05 | 7.24% |
| 2024-03-13 | 16.70 | 16.83 | -0.05 | -0.30% | 16.46 | 17.23 | 50023 | 8412.04 | 8.18% |
| 2024-03-12 | 16.43 | 16.88 | 0.38 | 2.30% | 16.28 | 17.38 | 56919 | 9541.37 | 9.31% |
| 2024-03-11 | 16.26 | 16.50 | 0.32 | 1.98% | 16.10 | 16.79 | 53106 | 8701.83 | 8.69% |
| 2024-03-08 | 16.27 | 16.18 | -0.67 | -3.98% | 15.73 | 16.48 | 59959 | 9647.70 | 9.81% |
| 2024-03-07 | 15.87 | 16.85 | 1.11 | 7.05% | 15.47 | 17.28 | 81132 | 13152.69 | 13.27% |
| 2024-03-06 | 14.83 | 15.74 | 0.93 | 6.28% | 14.70 | 16.07 | 55082 | 8587.47 | 9.01% |
| 2024-03-05 | 15.28 | 14.81 | -0.48 | -3.14% | 14.76 | 15.28 | 20474 | 3059.95 | 3.35% |
| 2024-03-04 | 15.45 | 15.29 | -0.13 | -0.84% | 14.81 | 15.67 | 23077 | 3504.41 | 3.77% |
| 2024-03-01 | 15.39 | 15.42 | 0.06 | 0.39% | 15.09 | 15.68 | 25290 | 3886.51 | 4.14% |
| 2024-02-29 | 14.39 | 15.36 | 0.71 | 4.85% | 14.24 | 15.36 | 38036 | 5682.62 | 6.22% |
| 2024-02-28 | 16.53 | 14.65 | -1.84 | -11.16% | 14.21 | 17.05 | 57430 | 9057.30 | 9.39% |
| 2024-02-27 | 15.82 | 16.49 | 0.61 | 3.84% | 15.78 | 16.49 | 32357 | 5248.86 | 5.29% |
| 2024-02-26 | 15.89 | 15.88 | 0.22 | 1.40% | 15.57 | 16.48 | 49630 | 7978.60 | 8.12% |
| 2024-02-23 | 15.19 | 15.66 | 0.62 | 4.12% | 15.02 | 15.74 | 27126 | 4163.49 | 4.44% |
| 2024-02-22 | 14.40 | 15.04 | 0.49 | 3.37% | 14.40 | 15.19 | 34877 | 5139.27 | 5.70% |
| 2024-02-21 | 13.99 | 14.55 | 0.48 | 3.41% | 13.95 | 15.19 | 38840 | 5705.55 | 6.35% |
| 2024-02-20 | 13.99 | 14.07 | 0.22 | 1.59% | 13.58 | 14.19 | 35305 | 4905.24 | 5.77% |
| 2024-02-19 | 13.08 | 13.85 | 0.87 | 6.70% | 13.08 | 14.78 | 55960 | 7794.44 | 9.15% |
| 2024-02-08 | 11.36 | 12.98 | 1.99 | 18.11% | 11.12 | 13.05 | 54099 | 6495.07 | 8.85% |
| 2024-02-07 | 11.97 | 10.99 | -0.99 | -8.26% | 10.86 | 11.99 | 44051 | 5001.30 | 7.21% |
| 2024-02-06 | 11.99 | 11.98 | -0.01 | -0.08% | 10.71 | 12.75 | 51694 | 5974.20 | 8.46% |
| 2024-02-05 | 14.25 | 11.99 | -2.53 | -17.42% | 11.76 | 14.42 | 43933 | 5499.23 | 7.19% |
| 2024-02-02 | 15.35 | 14.52 | -1.01 | -6.50% | 13.98 | 15.98 | 28606 | 4249.90 | 4.68% |