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 | 16.85 | 16.59 | -0.20 | -1.19% | 16.46 | 17.03 | 85630 | 14260.70 | 2.77% |
| 2024-05-09 | 16.71 | 16.79 | 0.04 | 0.24% | 16.70 | 16.92 | 91652 | 15405.79 | 2.97% |
| 2024-05-08 | 17.18 | 16.75 | -0.79 | -4.50% | 16.73 | 17.30 | 150653 | 25525.91 | 4.88% |
| 2024-05-07 | 17.48 | 17.54 | 0.18 | 1.04% | 17.46 | 18.05 | 175825 | 31123.64 | 5.69% |
| 2024-05-06 | 17.42 | 17.36 | 0.22 | 1.28% | 17.22 | 17.52 | 118084 | 20507.98 | 3.82% |
| 2024-04-30 | 17.36 | 17.14 | -0.25 | -1.44% | 17.01 | 17.48 | 112088 | 19274.69 | 3.63% |
| 2024-04-29 | 17.39 | 17.39 | 0.18 | 1.05% | 17.28 | 17.58 | 193492 | 33692.65 | 6.27% |
| 2024-04-26 | 16.46 | 17.21 | 0.73 | 4.43% | 16.31 | 17.65 | 270870 | 46508.55 | 8.77% |
| 2024-04-25 | 16.33 | 16.48 | 0.52 | 3.26% | 16.11 | 16.75 | 224149 | 36802.02 | 7.26% |
| 2024-04-24 | 15.20 | 15.96 | 0.68 | 4.45% | 15.18 | 16.00 | 160534 | 25210.46 | 5.20% |
| 2024-04-23 | 14.88 | 15.28 | 0.52 | 3.52% | 14.88 | 15.37 | 108239 | 16431.53 | 3.51% |
| 2024-04-22 | 14.55 | 14.76 | -0.21 | -1.40% | 14.39 | 15.04 | 82503 | 12133.45 | 2.67% |
| 2024-04-19 | 15.30 | 14.97 | -0.43 | -2.79% | 14.97 | 15.59 | 100362 | 15246.47 | 3.25% |
| 2024-04-18 | 15.45 | 15.40 | -0.23 | -1.47% | 15.16 | 15.67 | 117520 | 18142.20 | 3.81% |
| 2024-04-17 | 14.85 | 15.63 | 1.08 | 7.42% | 14.85 | 15.63 | 155597 | 23918.80 | 5.04% |
| 2024-04-16 | 15.38 | 14.55 | -1.00 | -6.43% | 14.51 | 15.51 | 158151 | 23404.86 | 5.12% |
| 2024-04-15 | 15.95 | 15.55 | -0.54 | -3.36% | 15.14 | 16.19 | 158515 | 24704.54 | 5.13% |
| 2024-04-12 | 16.18 | 16.09 | -0.09 | -0.56% | 15.89 | 16.30 | 139311 | 22440.38 | 4.51% |
| 2024-04-11 | 15.70 | 16.18 | 0.28 | 1.76% | 15.63 | 16.49 | 160759 | 26156.18 | 5.21% |
| 2024-04-10 | 16.56 | 15.90 | -0.78 | -4.68% | 15.80 | 16.56 | 158208 | 25398.37 | 5.12% |
| 2024-04-09 | 16.40 | 16.68 | 0.43 | 2.65% | 16.20 | 16.70 | 140794 | 23139.24 | 4.56% |
| 2024-04-08 | 16.40 | 16.25 | -0.35 | -2.11% | 16.10 | 16.48 | 128567 | 20910.20 | 4.16% |
| 2024-04-03 | 16.89 | 16.60 | -0.42 | -2.47% | 16.28 | 16.93 | 192047 | 31740.93 | 6.22% |
| 2024-04-02 | 17.78 | 17.02 | -0.82 | -4.60% | 16.84 | 17.78 | 249482 | 42784.34 | 8.08% |
| 2024-04-01 | 17.63 | 17.84 | 0.34 | 1.94% | 17.60 | 18.10 | 232831 | 41510.05 | 7.54% |
| 2024-03-29 | 17.66 | 17.50 | -0.12 | -0.68% | 17.11 | 17.82 | 183490 | 32033.95 | 5.94% |
| 2024-03-28 | 16.98 | 17.62 | 0.67 | 3.95% | 16.91 | 17.73 | 244130 | 42629.37 | 7.91% |
| 2024-03-27 | 17.98 | 16.95 | -1.08 | -5.99% | 16.83 | 18.07 | 268101 | 46457.57 | 8.68% |
| 2024-03-26 | 19.05 | 18.03 | -1.37 | -7.06% | 17.81 | 19.50 | 394063 | 72625.65 | 12.76% |
| 2024-03-25 | 21.09 | 19.40 | -2.20 | -10.19% | 19.35 | 21.38 | 574412 | 116270.26 | 18.60% |
| 2024-03-22 | 20.76 | 21.60 | 1.40 | 6.93% | 20.55 | 22.50 | 899825 | 192315.19 | 29.14% |
| 2024-03-21 | 20.90 | 20.20 | 0.25 | 1.25% | 20.15 | 21.22 | 603221 | 123468.02 | 19.54% |
| 2024-03-20 | 18.83 | 19.95 | 0.99 | 5.22% | 18.80 | 20.19 | 494319 | 96956.72 | 16.01% |
| 2024-03-19 | 19.28 | 18.96 | -0.62 | -3.17% | 18.92 | 19.66 | 282257 | 54198.57 | 9.14% |
| 2024-03-18 | 19.18 | 19.58 | 0.43 | 2.25% | 18.88 | 19.60 | 279484 | 53923.00 | 9.05% |
| 2024-03-15 | 18.96 | 19.15 | -0.05 | -0.26% | 18.63 | 19.18 | 166287 | 31418.20 | 5.39% |
| 2024-03-14 | 19.68 | 19.20 | -0.86 | -4.29% | 18.77 | 19.70 | 245968 | 47344.19 | 7.97% |
| 2024-03-13 | 19.44 | 20.06 | 0.78 | 4.05% | 19.31 | 20.30 | 381237 | 75612.62 | 12.35% |
| 2024-03-12 | 19.45 | 19.28 | -0.25 | -1.28% | 19.02 | 19.72 | 224464 | 43406.36 | 7.27% |
| 2024-03-11 | 19.28 | 19.53 | 0.01 | 0.05% | 18.50 | 19.53 | 209697 | 40154.24 | 6.79% |
| 2024-03-08 | 19.19 | 19.52 | 0.32 | 1.67% | 19.03 | 19.57 | 148637 | 28813.67 | 4.81% |
| 2024-03-07 | 20.04 | 19.20 | -0.94 | -4.67% | 19.01 | 20.30 | 266138 | 52146.99 | 8.62% |
| 2024-03-06 | 20.48 | 20.14 | -1.15 | -5.40% | 19.60 | 20.67 | 354996 | 71435.73 | 11.50% |
| 2024-03-05 | 20.18 | 21.29 | 1.00 | 4.93% | 19.68 | 22.19 | 592280 | 125338.07 | 19.18% |
| 2024-03-04 | 20.13 | 20.29 | -0.11 | -0.54% | 19.50 | 20.41 | 268407 | 53827.97 | 8.69% |
| 2024-03-01 | 19.53 | 20.40 | 0.86 | 4.40% | 19.24 | 20.58 | 337976 | 67170.66 | 10.95% |
| 2024-02-29 | 18.48 | 19.54 | 0.75 | 3.99% | 18.47 | 19.75 | 250399 | 48334.13 | 8.11% |
| 2024-02-28 | 20.58 | 18.79 | -1.80 | -8.74% | 18.75 | 21.32 | 348376 | 70166.35 | 11.28% |
| 2024-02-27 | 19.65 | 20.59 | 0.59 | 2.95% | 19.53 | 20.61 | 296021 | 59630.43 | 9.59% |
| 2024-02-26 | 20.13 | 20.00 | -0.69 | -3.33% | 19.64 | 20.50 | 313162 | 62577.89 | 10.14% |
| 2024-02-23 | 19.80 | 20.69 | 0.78 | 3.92% | 19.29 | 21.01 | 453153 | 91797.89 | 14.68% |
| 2024-02-22 | 19.28 | 19.91 | 0.82 | 4.30% | 19.23 | 20.35 | 354500 | 69900.65 | 11.48% |
| 2024-02-21 | 19.21 | 19.09 | -0.85 | -4.26% | 18.93 | 19.94 | 370316 | 71552.00 | 11.99% |
| 2024-02-20 | 20.46 | 19.94 | 0.99 | 5.22% | 19.53 | 21.94 | 569264 | 115868.65 | 18.44% |
| 2024-02-19 | 18.44 | 18.95 | 3.16 | 20.01% | 17.84 | 18.95 | 247851 | 45967.73 | 8.03% |
| 2024-02-08 | 15.06 | 15.79 | 0.94 | 6.33% | 14.95 | 15.97 | 90742 | 14179.05 | 2.94% |
| 2024-02-07 | 14.65 | 14.85 | 0.19 | 1.30% | 14.36 | 15.47 | 85900 | 12849.07 | 2.78% |
| 2024-02-06 | 13.56 | 14.66 | 0.85 | 6.15% | 13.32 | 14.95 | 79794 | 11344.52 | 2.58% |
| 2024-02-05 | 14.96 | 13.81 | -1.28 | -8.48% | 13.40 | 14.97 | 88476 | 12389.23 | 2.87% |
| 2024-02-02 | 15.78 | 15.09 | -0.58 | -3.70% | 14.53 | 16.23 | 64044 | 9833.00 | 2.07% |