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 | 17.13 | 16.64 | -0.51 | -2.97% | 16.58 | 17.35 | 51761 | 8707.86 | 3.69% |
| 2024-05-09 | 17.25 | 17.15 | -0.08 | -0.46% | 17.08 | 17.64 | 65049 | 11280.88 | 4.63% |
| 2024-05-08 | 17.63 | 17.23 | -0.41 | -2.32% | 17.18 | 18.11 | 68578 | 11953.32 | 4.88% |
| 2024-05-07 | 17.26 | 17.64 | 0.61 | 3.58% | 17.18 | 17.80 | 88167 | 15360.75 | 6.28% |
| 2024-05-06 | 16.51 | 17.03 | 1.05 | 6.57% | 16.11 | 17.21 | 86561 | 14470.17 | 6.16% |
| 2024-04-30 | 16.33 | 15.98 | -0.27 | -1.66% | 15.81 | 16.41 | 47782 | 7670.94 | 3.40% |
| 2024-04-29 | 15.16 | 16.25 | 1.05 | 6.91% | 15.11 | 16.34 | 76119 | 12065.49 | 5.42% |
| 2024-04-26 | 15.32 | 15.20 | -0.45 | -2.88% | 15.01 | 15.47 | 80394 | 12229.61 | 5.72% |
| 2024-04-25 | 14.45 | 15.65 | 1.19 | 8.23% | 14.39 | 16.35 | 96619 | 15014.58 | 6.88% |
| 2024-04-24 | 14.48 | 14.61 | 0.12 | 0.83% | 14.16 | 14.63 | 42733 | 6182.51 | 3.04% |
| 2024-04-23 | 14.01 | 14.49 | 0.47 | 3.35% | 14.01 | 14.64 | 50049 | 7245.25 | 3.56% |
| 2024-04-22 | 14.97 | 14.02 | -1.61 | -10.30% | 14.00 | 15.05 | 85445 | 12360.06 | 6.08% |
| 2024-04-19 | 15.89 | 15.63 | -0.42 | -2.62% | 15.45 | 16.19 | 65610 | 10305.09 | 4.67% |
| 2024-04-18 | 16.35 | 16.05 | -0.32 | -1.95% | 15.71 | 16.52 | 78679 | 12688.85 | 5.60% |
| 2024-04-17 | 15.02 | 16.37 | 1.50 | 10.09% | 15.02 | 16.43 | 103354 | 16561.95 | 7.36% |
| 2024-04-16 | 17.16 | 14.87 | -2.43 | -14.05% | 14.81 | 17.46 | 120484 | 18818.40 | 8.58% |
| 2024-04-15 | 18.45 | 17.30 | -2.20 | -11.28% | 16.91 | 18.89 | 167599 | 30058.06 | 11.93% |
| 2024-04-12 | 17.45 | 19.50 | 1.55 | 8.64% | 17.01 | 20.75 | 219308 | 40735.68 | 15.62% |
| 2024-04-11 | 17.05 | 17.95 | 0.81 | 4.73% | 16.69 | 18.48 | 146434 | 25883.85 | 10.43% |
| 2024-04-10 | 17.07 | 17.14 | 0.08 | 0.47% | 16.73 | 17.89 | 116321 | 20145.46 | 8.28% |
| 2024-04-09 | 15.82 | 17.06 | 1.09 | 6.83% | 15.82 | 17.16 | 101176 | 17050.24 | 7.20% |
| 2024-04-08 | 16.58 | 15.97 | -0.82 | -4.88% | 15.89 | 17.40 | 82146 | 13612.28 | 5.85% |
| 2024-04-03 | 17.11 | 16.79 | -0.77 | -4.38% | 16.66 | 17.49 | 104018 | 17695.45 | 7.41% |
| 2024-04-02 | 16.99 | 17.56 | 1.07 | 6.49% | 16.38 | 17.88 | 168605 | 29092.43 | 12.01% |
| 2024-04-01 | 16.40 | 16.49 | 0.80 | 5.10% | 16.18 | 17.19 | 110857 | 18347.68 | 7.89% |
| 2024-03-29 | 14.81 | 15.69 | 0.78 | 5.23% | 14.51 | 15.89 | 72922 | 11099.20 | 5.19% |
| 2024-03-28 | 14.62 | 14.91 | 0.73 | 5.15% | 14.37 | 15.10 | 48995 | 7232.00 | 3.49% |
| 2024-03-27 | 14.91 | 14.18 | -0.69 | -4.64% | 14.14 | 15.02 | 28972 | 4218.94 | 2.06% |
| 2024-03-26 | 14.89 | 14.87 | 0.01 | 0.07% | 14.50 | 15.04 | 32228 | 4771.14 | 2.29% |
| 2024-03-25 | 15.35 | 14.86 | -0.70 | -4.50% | 14.86 | 15.52 | 30741 | 4666.85 | 2.19% |
| 2024-03-22 | 16.00 | 15.56 | -0.47 | -2.93% | 15.50 | 16.16 | 38465 | 6056.82 | 2.74% |
| 2024-03-21 | 16.06 | 16.03 | -0.03 | -0.19% | 15.75 | 16.24 | 37756 | 6033.46 | 2.69% |
| 2024-03-20 | 16.15 | 16.06 | 0.18 | 1.13% | 15.80 | 16.25 | 38889 | 6210.57 | 2.77% |
| 2024-03-19 | 15.91 | 15.88 | -0.11 | -0.69% | 15.77 | 16.09 | 26166 | 4168.82 | 1.86% |
| 2024-03-18 | 15.95 | 15.99 | 0.17 | 1.07% | 15.58 | 16.16 | 40117 | 6328.33 | 2.86% |
| 2024-03-15 | 15.50 | 15.82 | 0.29 | 1.87% | 15.22 | 15.86 | 42714 | 6657.52 | 3.04% |
| 2024-03-14 | 15.67 | 15.53 | -0.15 | -0.96% | 15.33 | 15.82 | 29285 | 4560.23 | 2.09% |
| 2024-03-13 | 16.00 | 15.68 | -0.17 | -1.07% | 15.58 | 16.00 | 31849 | 4999.06 | 2.27% |
| 2024-03-12 | 15.50 | 15.85 | 0.16 | 1.02% | 15.47 | 15.96 | 44912 | 7063.11 | 3.20% |
| 2024-03-11 | 15.09 | 15.69 | 0.64 | 4.25% | 15.06 | 15.75 | 45032 | 6969.41 | 3.21% |
| 2024-03-08 | 14.93 | 15.05 | 0.07 | 0.47% | 14.84 | 15.17 | 21748 | 3264.34 | 1.55% |
| 2024-03-07 | 15.24 | 14.98 | -0.27 | -1.77% | 14.96 | 15.64 | 30684 | 4709.07 | 2.18% |
| 2024-03-06 | 15.19 | 15.25 | 0.13 | 0.86% | 14.85 | 15.35 | 32382 | 4908.40 | 2.31% |
| 2024-03-05 | 15.51 | 15.12 | -0.45 | -2.89% | 15.05 | 15.51 | 28657 | 4356.73 | 2.04% |
| 2024-03-04 | 15.77 | 15.57 | -0.15 | -0.95% | 15.11 | 15.81 | 29986 | 4645.69 | 2.14% |
| 2024-03-01 | 15.68 | 15.72 | -0.03 | -0.19% | 15.49 | 15.90 | 33264 | 5220.58 | 2.37% |
| 2024-02-29 | 14.99 | 15.75 | 0.59 | 3.89% | 14.94 | 15.77 | 42522 | 6578.31 | 3.03% |
| 2024-02-28 | 16.50 | 15.16 | -1.30 | -7.90% | 15.08 | 16.93 | 83802 | 13641.27 | 5.97% |
| 2024-02-27 | 15.39 | 16.46 | 1.01 | 6.54% | 15.30 | 16.80 | 77612 | 12593.20 | 5.53% |
| 2024-02-26 | 15.30 | 15.45 | 0.12 | 0.78% | 15.21 | 15.77 | 38442 | 5951.72 | 2.74% |
| 2024-02-23 | 14.98 | 15.33 | 0.35 | 2.34% | 14.83 | 15.37 | 39664 | 5992.37 | 2.82% |
| 2024-02-22 | 14.59 | 14.98 | 0.31 | 2.11% | 14.54 | 14.98 | 31360 | 4629.29 | 2.23% |
| 2024-02-21 | 14.40 | 14.67 | 0.27 | 1.88% | 14.15 | 15.27 | 45602 | 6748.49 | 3.25% |
| 2024-02-20 | 14.25 | 14.40 | 0.03 | 0.21% | 13.98 | 14.47 | 33436 | 4774.17 | 2.38% |
| 2024-02-19 | 14.51 | 14.37 | -0.24 | -1.64% | 13.93 | 14.65 | 65839 | 9396.84 | 4.69% |
| 2024-02-08 | 13.20 | 14.61 | 1.47 | 11.19% | 13.20 | 14.84 | 60499 | 8678.36 | 4.31% |
| 2024-02-07 | 13.19 | 13.14 | 0.01 | 0.08% | 12.90 | 13.68 | 56372 | 7496.68 | 4.01% |
| 2024-02-06 | 11.56 | 13.13 | 1.22 | 10.24% | 11.44 | 13.40 | 58739 | 7262.28 | 4.18% |
| 2024-02-05 | 13.08 | 11.91 | -1.33 | -10.05% | 11.52 | 13.09 | 46593 | 5694.14 | 3.32% |