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 | 17.570 | 16.620 | -0.840 | -4.81% | 16.580 | 17.580 | 20978 | 3542.612 | 3.36% |
| 2024-05-09 | 17.700 | 17.460 | 0.030 | 0.17% | 17.300 | 17.780 | 16112 | 2826.766 | 2.58% |
| 2024-05-08 | 17.510 | 17.430 | -0.340 | -1.91% | 17.310 | 18.050 | 21468 | 3786.419 | 3.43% |
| 2024-05-07 | 17.280 | 17.770 | 0.470 | 2.72% | 17.050 | 18.240 | 35970 | 6365.391 | 5.76% |
| 2024-05-06 | 17.110 | 17.300 | 0.250 | 1.47% | 16.990 | 17.710 | 22375 | 3850.515 | 3.58% |
| 2024-04-30 | 17.100 | 17.050 | -0.100 | -0.58% | 16.660 | 17.500 | 28072 | 4773.959 | 4.49% |
| 2024-04-29 | 17.400 | 17.150 | 0.800 | 4.89% | 17.120 | 18.800 | 53252 | 9510.082 | 8.52% |
| 2024-04-26 | 15.730 | 16.350 | 0.230 | 1.43% | 15.730 | 16.500 | 24144 | 3937.115 | 3.84% |
| 2024-04-25 | 16.680 | 16.120 | -0.640 | -3.82% | 16.030 | 17.140 | 30040 | 4962.176 | 4.77% |
| 2024-04-24 | 16.350 | 16.760 | -0.330 | -1.93% | 16.310 | 17.520 | 44926 | 7558.538 | 7.14% |
| 2024-04-23 | 14.900 | 17.090 | 2.290 | 15.47% | 14.800 | 18.550 | 60175 | 9866.379 | 9.56% |
| 2024-04-22 | 15.090 | 14.800 | -0.380 | -2.50% | 14.000 | 15.150 | 20337 | 2982.178 | 3.23% |
| 2024-04-19 | 15.250 | 15.180 | -1.060 | -6.53% | 15.070 | 15.970 | 34148 | 5230.218 | 5.43% |
| 2024-04-18 | 14.710 | 16.240 | 1.240 | 8.27% | 14.710 | 17.080 | 51315 | 8264.298 | 8.15% |
| 2024-04-17 | 14.350 | 15.000 | 1.200 | 8.70% | 14.050 | 15.190 | 31696 | 4694.698 | 5.04% |
| 2024-04-16 | 15.480 | 13.800 | -1.530 | -9.98% | 13.110 | 15.480 | 26608 | 3714.515 | 4.23% |
| 2024-04-15 | 16.680 | 15.330 | -1.350 | -8.09% | 15.090 | 16.770 | 30014 | 4745.518 | 4.77% |
| 2024-04-12 | 17.280 | 16.680 | -0.710 | -4.08% | 16.680 | 17.950 | 21340 | 3697.621 | 3.39% |
| 2024-04-11 | 17.980 | 17.390 | -0.660 | -3.66% | 17.000 | 17.980 | 33921 | 5903.702 | 5.39% |
| 2024-04-10 | 16.180 | 18.050 | 1.860 | 11.49% | 16.080 | 18.970 | 65847 | 11836.076 | 10.46% |
| 2024-04-09 | 15.980 | 16.190 | 0.180 | 1.12% | 15.650 | 16.550 | 17245 | 2802.732 | 2.74% |
| 2024-04-08 | 17.400 | 16.010 | -1.190 | -6.92% | 15.940 | 17.660 | 28107 | 4664.617 | 4.47% |
| 2024-04-03 | 18.300 | 17.200 | -1.300 | -7.03% | 17.080 | 18.650 | 34591 | 6112.698 | 5.50% |
| 2024-04-02 | 19.890 | 18.500 | -1.290 | -6.52% | 18.470 | 19.920 | 31673 | 5973.904 | 5.03% |
| 2024-04-01 | 20.440 | 19.790 | -0.470 | -2.32% | 19.710 | 20.460 | 21034 | 4190.628 | 3.34% |
| 2024-03-29 | 20.980 | 20.260 | -0.640 | -3.06% | 20.070 | 21.200 | 22607 | 4610.503 | 3.59% |
| 2024-03-28 | 20.740 | 20.900 | 0.170 | 0.82% | 20.020 | 21.500 | 27021 | 5615.243 | 4.29% |
| 2024-03-27 | 20.890 | 20.730 | 0.130 | 0.63% | 20.530 | 22.190 | 33705 | 7198.381 | 5.36% |
| 2024-03-26 | 21.000 | 20.600 | -0.590 | -2.78% | 20.010 | 21.750 | 23366 | 4831.251 | 3.71% |
| 2024-03-25 | 21.500 | 21.190 | 0.010 | 0.05% | 21.050 | 22.080 | 23943 | 5166.235 | 3.80% |
| 2024-03-22 | 21.050 | 21.180 | -0.420 | -1.94% | 21.040 | 21.980 | 20267 | 4348.061 | 3.22% |
| 2024-03-21 | 22.610 | 21.600 | -1.070 | -4.72% | 21.500 | 22.880 | 34473 | 7544.743 | 5.48% |
| 2024-03-20 | 22.690 | 22.670 | -0.170 | -0.74% | 22.320 | 23.430 | 26301 | 6012.744 | 4.18% |
| 2024-03-19 | 23.980 | 22.840 | -0.980 | -4.11% | 22.840 | 24.130 | 34574 | 8052.617 | 5.49% |
| 2024-03-18 | 23.910 | 23.820 | -0.330 | -1.37% | 23.200 | 23.950 | 40048 | 9421.776 | 6.36% |
| 2024-03-15 | 21.990 | 24.150 | 1.790 | 8.01% | 21.880 | 24.990 | 66098 | 15816.820 | 10.50% |
| 2024-03-14 | 23.400 | 22.360 | -1.050 | -4.49% | 22.000 | 24.000 | 37162 | 8565.556 | 5.91% |
| 2024-03-13 | 23.550 | 23.410 | -1.080 | -4.41% | 22.660 | 24.000 | 48746 | 11384.666 | 7.75% |
| 2024-03-12 | 24.590 | 24.490 | 0.000 | 0.00% | 24.490 | 25.700 | 40610 | 10170.429 | 6.45% |
| 2024-03-11 | 24.900 | 24.490 | -1.110 | -4.34% | 24.000 | 25.120 | 44774 | 10954.020 | 7.12% |
| 2024-03-08 | 25.500 | 25.600 | -0.400 | -1.54% | 25.150 | 26.790 | 36799 | 9521.791 | 5.85% |
| 2024-03-07 | 28.000 | 26.000 | -2.270 | -8.03% | 26.000 | 28.820 | 62224 | 16911.131 | 9.89% |
| 2024-03-06 | 25.000 | 28.270 | 2.810 | 11.04% | 24.920 | 30.000 | 88128 | 23864.236 | 14.01% |
| 2024-03-05 | 26.800 | 25.460 | -2.440 | -8.75% | 24.510 | 27.500 | 79349 | 20603.811 | 12.61% |
| 2024-03-04 | 28.760 | 27.900 | 0.700 | 2.57% | 27.180 | 29.810 | 76961 | 21893.285 | 12.23% |
| 2024-03-01 | 26.000 | 27.200 | 2.190 | 8.76% | 25.350 | 30.580 | 96412 | 26353.916 | 15.32% |
| 2024-02-29 | 23.100 | 25.010 | 1.240 | 5.22% | 23.040 | 25.670 | 77226 | 18781.775 | 12.27% |
| 2024-02-28 | 22.810 | 23.770 | 0.850 | 3.71% | 22.400 | 26.660 | 110152 | 26677.908 | 17.50% |
| 2024-02-27 | 21.380 | 22.920 | 1.030 | 4.71% | 21.000 | 23.550 | 66606 | 14955.645 | 10.58% |
| 2024-02-26 | 24.120 | 21.890 | -0.280 | -1.26% | 21.890 | 24.900 | 78374 | 18295.561 | 12.45% |
| 2024-02-23 | 20.900 | 22.170 | 1.400 | 6.74% | 20.560 | 22.500 | 68387 | 14671.403 | 10.87% |
| 2024-02-22 | 20.250 | 20.770 | 0.060 | 0.29% | 19.900 | 21.190 | 43994 | 9003.580 | 6.99% |
| 2024-02-21 | 20.380 | 20.710 | -0.020 | -0.10% | 20.170 | 22.390 | 57099 | 12266.244 | 9.07% |
| 2024-02-20 | 19.520 | 20.730 | 1.210 | 6.20% | 19.220 | 21.480 | 51999 | 10726.607 | 8.26% |
| 2024-02-19 | 19.270 | 19.520 | 0.810 | 4.33% | 18.360 | 19.640 | 38487 | 7370.401 | 6.12% |
| 2024-02-08 | 20.000 | 18.710 | -1.920 | -9.31% | 18.030 | 21.380 | 57959 | 11161.406 | 9.21% |
| 2024-02-07 | 23.010 | 20.630 | -2.780 | -11.88% | 20.000 | 24.800 | 71411 | 16648.477 | 11.35% |
| 2024-02-06 | 21.300 | 23.410 | 0.680 | 2.99% | 21.030 | 24.150 | 70881 | 16273.927 | 11.26% |
| 2024-02-05 | 23.260 | 22.730 | -0.470 | -2.03% | 20.560 | 24.680 | 67904 | 15471.674 | 10.79% |
| 2024-02-02 | 23.500 | 23.200 | 0.300 | 1.31% | 21.880 | 24.120 | 69424 | 16098.198 | 11.03% |