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 | 17.54 | 17.90 | 0.25 | 1.42% | 17.20 | 18.00 | 41592 | 7296.51 | 7.80% |
| 2024-05-09 | 17.42 | 17.65 | 0.30 | 1.73% | 17.28 | 18.12 | 33068 | 5889.80 | 6.20% |
| 2024-05-08 | 17.49 | 17.35 | -0.35 | -1.98% | 17.28 | 17.80 | 21994 | 3851.37 | 4.12% |
| 2024-05-07 | 17.55 | 17.70 | 0.09 | 0.51% | 17.30 | 17.79 | 26392 | 4633.90 | 4.95% |
| 2024-05-06 | 17.00 | 17.61 | 0.88 | 5.26% | 16.76 | 18.04 | 38549 | 6700.06 | 7.23% |
| 2024-04-30 | 16.68 | 16.73 | 0.23 | 1.39% | 16.35 | 16.88 | 22049 | 3655.28 | 4.13% |
| 2024-04-29 | 15.71 | 16.50 | 0.76 | 4.83% | 15.71 | 16.69 | 26385 | 4320.37 | 4.95% |
| 2024-04-26 | 15.41 | 15.74 | 0.20 | 1.29% | 15.23 | 15.94 | 26179 | 4103.68 | 4.91% |
| 2024-04-25 | 15.23 | 15.54 | 0.25 | 1.64% | 15.00 | 15.79 | 23114 | 3590.89 | 4.33% |
| 2024-04-24 | 14.80 | 15.29 | 0.50 | 3.38% | 14.74 | 15.40 | 23276 | 3528.08 | 4.36% |
| 2024-04-23 | 14.40 | 14.79 | 0.37 | 2.57% | 14.40 | 14.96 | 20715 | 3048.16 | 3.88% |
| 2024-04-22 | 14.70 | 14.42 | -0.43 | -2.90% | 13.82 | 14.94 | 24013 | 3437.58 | 4.50% |
| 2024-04-19 | 15.16 | 14.85 | -0.53 | -3.45% | 14.73 | 15.41 | 32127 | 4795.01 | 6.02% |
| 2024-04-18 | 16.00 | 15.38 | -0.50 | -3.15% | 15.15 | 16.02 | 39886 | 6173.21 | 7.48% |
| 2024-04-17 | 15.18 | 15.88 | 1.30 | 8.92% | 15.01 | 15.95 | 63748 | 9967.67 | 11.95% |
| 2024-04-16 | 17.06 | 14.58 | -3.40 | -18.91% | 14.54 | 17.38 | 87029 | 13304.37 | 16.32% |
| 2024-04-15 | 19.93 | 17.98 | -2.24 | -11.08% | 17.69 | 20.32 | 96403 | 18135.95 | 18.08% |
| 2024-04-12 | 20.90 | 20.22 | 0.24 | 1.20% | 20.00 | 21.99 | 139115 | 28985.03 | 26.09% |
| 2024-04-11 | 16.40 | 19.98 | 3.33 | 20.00% | 16.01 | 19.98 | 99251 | 18754.33 | 18.61% |
| 2024-04-10 | 16.58 | 16.65 | 0.14 | 0.85% | 16.50 | 17.55 | 23003 | 3921.13 | 4.31% |
| 2024-04-09 | 16.00 | 16.51 | 0.68 | 4.30% | 15.88 | 16.57 | 13014 | 2127.56 | 2.44% |
| 2024-04-08 | 16.56 | 15.83 | -0.73 | -4.41% | 15.76 | 16.85 | 15550 | 2495.15 | 2.92% |
| 2024-04-03 | 17.28 | 16.56 | -0.78 | -4.50% | 16.26 | 17.28 | 20657 | 3446.07 | 3.87% |
| 2024-04-02 | 17.71 | 17.34 | -0.42 | -2.36% | 17.21 | 17.78 | 19197 | 3348.95 | 3.60% |
| 2024-04-01 | 17.61 | 17.76 | 0.26 | 1.49% | 17.13 | 17.89 | 24192 | 4277.86 | 4.54% |
| 2024-03-29 | 17.53 | 17.50 | -0.20 | -1.13% | 17.00 | 17.88 | 22140 | 3846.55 | 4.15% |
| 2024-03-28 | 17.07 | 17.70 | 0.38 | 2.19% | 16.70 | 17.80 | 28691 | 4983.30 | 5.38% |
| 2024-03-27 | 18.36 | 17.32 | -1.58 | -8.36% | 17.32 | 18.37 | 38380 | 6838.77 | 7.20% |
| 2024-03-26 | 17.84 | 18.90 | -0.04 | -0.21% | 17.02 | 19.48 | 67055 | 11996.76 | 12.57% |
| 2024-03-25 | 17.50 | 18.94 | 2.36 | 14.23% | 17.50 | 19.89 | 76386 | 14603.96 | 14.32% |
| 2024-03-22 | 17.12 | 16.58 | -0.63 | -3.66% | 16.51 | 17.28 | 19050 | 3191.01 | 3.57% |
| 2024-03-21 | 17.03 | 17.21 | -0.19 | -1.09% | 17.03 | 17.85 | 25103 | 4351.46 | 4.71% |
| 2024-03-20 | 17.00 | 17.40 | 0.81 | 4.88% | 17.00 | 18.46 | 34137 | 6015.17 | 6.40% |
| 2024-03-19 | 16.58 | 16.59 | 0.02 | 0.12% | 16.42 | 16.93 | 12375 | 2065.65 | 2.32% |
| 2024-03-18 | 16.23 | 16.57 | 0.34 | 2.09% | 16.10 | 16.60 | 10992 | 1809.18 | 2.06% |
| 2024-03-15 | 15.99 | 16.23 | 0.23 | 1.44% | 15.85 | 16.27 | 7797 | 1256.79 | 1.46% |
| 2024-03-14 | 16.20 | 16.00 | -0.10 | -0.62% | 15.72 | 16.20 | 8594 | 1375.21 | 1.61% |
| 2024-03-13 | 16.16 | 16.10 | 0.06 | 0.37% | 15.88 | 16.30 | 11372 | 1831.81 | 2.13% |
| 2024-03-12 | 15.80 | 16.04 | 0.23 | 1.45% | 15.75 | 16.15 | 12649 | 2018.53 | 2.37% |
| 2024-03-11 | 15.48 | 15.81 | 0.14 | 0.89% | 15.48 | 15.91 | 10302 | 1622.53 | 1.93% |
| 2024-03-08 | 15.66 | 15.67 | 0.01 | 0.06% | 15.37 | 15.83 | 8138 | 1268.64 | 1.53% |
| 2024-03-07 | 15.61 | 15.66 | 0.03 | 0.19% | 15.52 | 16.13 | 11904 | 1893.35 | 2.23% |
| 2024-03-06 | 15.23 | 15.63 | 0.23 | 1.49% | 15.23 | 15.73 | 8204 | 1273.95 | 1.54% |
| 2024-03-05 | 15.95 | 15.40 | -0.45 | -2.84% | 15.23 | 15.95 | 11865 | 1830.85 | 2.22% |
| 2024-03-04 | 16.25 | 15.85 | -0.39 | -2.40% | 15.63 | 16.32 | 11854 | 1889.27 | 2.22% |
| 2024-03-01 | 15.88 | 16.24 | 0.56 | 3.57% | 15.79 | 16.45 | 17587 | 2834.69 | 3.30% |
| 2024-02-29 | 14.84 | 15.68 | 0.62 | 4.12% | 14.80 | 15.76 | 14391 | 2225.31 | 2.70% |
| 2024-02-28 | 17.00 | 15.06 | -1.54 | -9.28% | 15.04 | 17.20 | 24895 | 4019.92 | 4.67% |
| 2024-02-27 | 16.10 | 16.60 | 0.20 | 1.22% | 16.06 | 16.67 | 16011 | 2631.94 | 3.00% |
| 2024-02-26 | 15.98 | 16.40 | 0.81 | 5.20% | 15.67 | 16.77 | 23228 | 3761.32 | 4.36% |
| 2024-02-23 | 15.01 | 15.59 | 0.63 | 4.21% | 14.95 | 15.77 | 19116 | 2931.25 | 3.58% |
| 2024-02-22 | 14.59 | 14.96 | 0.40 | 2.75% | 14.59 | 14.96 | 12886 | 1910.93 | 2.42% |
| 2024-02-21 | 14.23 | 14.56 | 0.14 | 0.97% | 14.15 | 15.05 | 13862 | 2041.60 | 2.60% |
| 2024-02-20 | 14.54 | 14.42 | -0.10 | -0.69% | 14.12 | 14.67 | 8929 | 1274.45 | 1.67% |
| 2024-02-19 | 14.34 | 14.52 | 0.23 | 1.61% | 14.11 | 14.96 | 15502 | 2249.30 | 2.91% |
| 2024-02-08 | 12.78 | 14.29 | 1.60 | 12.61% | 12.25 | 14.53 | 19145 | 2556.83 | 3.59% |
| 2024-02-07 | 13.60 | 12.69 | -0.70 | -5.23% | 12.18 | 13.68 | 18895 | 2426.02 | 3.54% |
| 2024-02-06 | 11.77 | 13.39 | 0.14 | 1.06% | 11.77 | 13.95 | 16093 | 2096.93 | 3.02% |
| 2024-02-05 | 15.74 | 13.25 | -2.48 | -15.77% | 13.16 | 15.77 | 21597 | 3033.41 | 4.05% |
| 2024-02-02 | 16.34 | 15.73 | -0.49 | -3.02% | 14.37 | 16.55 | 19800 | 3093.51 | 3.71% |