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 | 17.32 | 16.66 | -0.50 | -2.91% | 16.59 | 17.32 | 10768 | 1808.64 | 2.98% |
| 2024-05-09 | 16.84 | 17.16 | 0.32 | 1.90% | 16.84 | 17.37 | 10537 | 1813.16 | 2.91% |
| 2024-05-08 | 17.33 | 16.84 | -0.49 | -2.83% | 16.75 | 17.37 | 12628 | 2150.40 | 3.49% |
| 2024-05-07 | 16.86 | 17.33 | 0.46 | 2.73% | 16.72 | 17.39 | 15315 | 2626.82 | 4.23% |
| 2024-05-06 | 16.69 | 16.87 | 0.38 | 2.30% | 16.56 | 17.14 | 13375 | 2252.71 | 3.70% |
| 2024-04-30 | 16.76 | 16.49 | -0.21 | -1.26% | 16.11 | 16.95 | 15347 | 2532.92 | 4.24% |
| 2024-04-29 | 16.54 | 16.70 | 0.54 | 3.34% | 16.20 | 16.78 | 14561 | 2413.06 | 4.02% |
| 2024-04-26 | 16.02 | 16.16 | 0.15 | 0.94% | 15.61 | 16.34 | 16757 | 2693.11 | 4.63% |
| 2024-04-25 | 15.88 | 16.01 | 0.04 | 0.25% | 15.82 | 16.16 | 12885 | 2061.82 | 3.56% |
| 2024-04-24 | 15.46 | 15.97 | 0.48 | 3.10% | 15.43 | 15.99 | 14586 | 2303.79 | 4.03% |
| 2024-04-23 | 15.06 | 15.49 | 0.61 | 4.10% | 14.97 | 15.65 | 15118 | 2326.47 | 4.18% |
| 2024-04-22 | 15.29 | 14.88 | -0.43 | -2.81% | 14.41 | 15.41 | 16433 | 2442.12 | 4.54% |
| 2024-04-19 | 15.60 | 15.31 | -0.69 | -4.31% | 15.08 | 15.86 | 20107 | 3083.37 | 5.56% |
| 2024-04-18 | 16.19 | 16.00 | -0.07 | -0.44% | 15.61 | 16.50 | 20752 | 3341.87 | 5.74% |
| 2024-04-17 | 14.80 | 16.07 | 1.50 | 10.30% | 14.80 | 16.20 | 23229 | 3667.94 | 6.42% |
| 2024-04-16 | 15.89 | 14.57 | -1.16 | -7.37% | 14.03 | 15.89 | 24641 | 3602.14 | 6.81% |
| 2024-04-15 | 17.38 | 15.73 | -1.66 | -9.55% | 15.36 | 17.47 | 27227 | 4372.08 | 7.52% |
| 2024-04-12 | 17.51 | 17.39 | -0.06 | -0.34% | 17.34 | 17.88 | 10742 | 1889.96 | 2.97% |
| 2024-04-11 | 17.41 | 17.45 | 0.10 | 0.58% | 17.08 | 17.84 | 11621 | 2036.13 | 3.21% |
| 2024-04-10 | 18.27 | 17.35 | -0.65 | -3.61% | 17.07 | 18.31 | 14166 | 2474.26 | 3.92% |
| 2024-04-09 | 17.58 | 18.00 | 0.65 | 3.75% | 17.43 | 18.04 | 13281 | 2361.51 | 3.67% |
| 2024-04-08 | 18.34 | 17.35 | -0.93 | -5.09% | 17.30 | 18.34 | 19116 | 3380.91 | 5.28% |
| 2024-04-03 | 18.91 | 18.28 | -0.75 | -3.94% | 18.22 | 19.09 | 16368 | 3018.54 | 4.52% |
| 2024-04-02 | 19.36 | 19.03 | -0.29 | -1.50% | 18.94 | 19.38 | 15128 | 2891.93 | 4.18% |
| 2024-04-01 | 19.09 | 19.32 | 0.41 | 2.17% | 18.93 | 19.38 | 17199 | 3304.80 | 4.75% |
| 2024-03-29 | 18.79 | 18.91 | 0.02 | 0.11% | 18.50 | 19.13 | 17644 | 3311.86 | 4.88% |
| 2024-03-28 | 17.99 | 18.89 | 0.78 | 4.31% | 17.89 | 19.47 | 27015 | 5051.55 | 7.47% |
| 2024-03-27 | 19.00 | 18.11 | -1.00 | -5.23% | 18.11 | 19.30 | 20446 | 3823.84 | 5.65% |
| 2024-03-26 | 18.63 | 19.11 | 0.40 | 2.14% | 18.18 | 19.20 | 27256 | 5096.63 | 7.53% |
| 2024-03-25 | 19.32 | 18.71 | -0.75 | -3.85% | 18.68 | 19.64 | 24787 | 4760.69 | 6.85% |
| 2024-03-22 | 20.39 | 19.46 | -0.84 | -4.14% | 19.28 | 20.55 | 33692 | 6626.37 | 9.31% |
| 2024-03-21 | 20.78 | 20.30 | -0.61 | -2.92% | 20.01 | 21.20 | 39276 | 8040.33 | 10.85% |
| 2024-03-20 | 20.29 | 20.91 | 0.54 | 2.65% | 19.98 | 20.99 | 46118 | 9434.34 | 12.75% |
| 2024-03-19 | 20.68 | 20.37 | -0.64 | -3.05% | 20.08 | 20.97 | 48397 | 9850.68 | 13.38% |
| 2024-03-18 | 21.48 | 21.01 | -0.35 | -1.64% | 20.33 | 21.55 | 67493 | 14022.03 | 18.65% |
| 2024-03-15 | 18.64 | 21.36 | 2.71 | 14.53% | 18.55 | 21.45 | 66692 | 13407.17 | 18.43% |
| 2024-03-14 | 19.50 | 18.65 | -0.34 | -1.79% | 18.16 | 20.72 | 29829 | 5676.31 | 8.24% |
| 2024-03-13 | 19.10 | 18.99 | 0.12 | 0.64% | 18.73 | 19.20 | 18314 | 3473.42 | 5.06% |
| 2024-03-12 | 18.67 | 18.87 | 0.40 | 2.17% | 18.30 | 19.08 | 20771 | 3887.49 | 5.74% |
| 2024-03-11 | 18.43 | 18.47 | 0.04 | 0.22% | 18.00 | 18.53 | 21002 | 3844.31 | 5.80% |
| 2024-03-08 | 18.49 | 18.43 | -0.17 | -0.91% | 18.09 | 18.84 | 21981 | 4029.45 | 6.07% |
| 2024-03-07 | 18.59 | 18.60 | 0.24 | 1.31% | 18.06 | 19.44 | 31660 | 5922.97 | 8.75% |
| 2024-03-06 | 17.41 | 18.36 | 1.03 | 5.94% | 17.32 | 19.18 | 30248 | 5481.80 | 8.36% |
| 2024-03-05 | 17.98 | 17.33 | -0.67 | -3.72% | 17.24 | 17.98 | 19073 | 3353.15 | 5.27% |
| 2024-03-04 | 18.35 | 18.00 | -0.36 | -1.96% | 17.50 | 18.35 | 25759 | 4613.11 | 7.12% |
| 2024-03-01 | 18.00 | 18.36 | 0.57 | 3.20% | 17.62 | 18.38 | 26624 | 4799.98 | 7.36% |
| 2024-02-29 | 16.37 | 17.79 | 1.09 | 6.53% | 16.37 | 17.80 | 31166 | 5408.47 | 8.61% |
| 2024-02-28 | 19.37 | 16.70 | -2.68 | -13.83% | 16.59 | 19.85 | 54560 | 9980.13 | 15.08% |
| 2024-02-27 | 18.90 | 19.38 | 0.18 | 0.94% | 18.30 | 19.38 | 33206 | 6308.97 | 9.18% |
| 2024-02-26 | 18.40 | 19.20 | 1.30 | 7.26% | 18.00 | 19.68 | 47269 | 8907.44 | 13.06% |
| 2024-02-23 | 16.97 | 17.90 | 0.98 | 5.79% | 16.82 | 17.93 | 32079 | 5577.17 | 8.87% |
| 2024-02-22 | 15.76 | 16.92 | 1.00 | 6.28% | 15.76 | 16.92 | 24431 | 4017.33 | 6.75% |
| 2024-02-21 | 15.30 | 15.92 | 0.46 | 2.98% | 15.00 | 16.67 | 28448 | 4567.68 | 7.86% |
| 2024-02-20 | 15.07 | 15.46 | 0.39 | 2.59% | 14.60 | 15.50 | 24139 | 3660.29 | 6.67% |
| 2024-02-19 | 14.40 | 15.07 | 0.72 | 5.02% | 14.39 | 15.37 | 40535 | 6040.37 | 11.20% |
| 2024-02-08 | 12.21 | 14.35 | 2.01 | 16.29% | 11.66 | 14.53 | 44498 | 5715.35 | 12.30% |
| 2024-02-07 | 13.78 | 12.34 | -1.14 | -8.46% | 12.22 | 13.96 | 31734 | 4082.51 | 8.77% |
| 2024-02-06 | 13.80 | 13.48 | -0.33 | -2.39% | 12.08 | 14.18 | 39695 | 5158.13 | 10.97% |
| 2024-02-05 | 16.66 | 13.81 | -2.83 | -17.01% | 13.65 | 16.79 | 34236 | 5029.51 | 9.46% |
| 2024-02-02 | 17.78 | 16.64 | -0.81 | -4.64% | 16.00 | 19.00 | 37007 | 6428.24 | 10.23% |
| 2024-02-01 | 18.02 | 17.45 | -0.25 | -1.41% | 17.02 | 19.16 | 32505 | 5777.16 | 8.98% |