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 | 17.21 | 16.97 | -0.37 | -2.13% | 16.85 | 17.46 | 101255 | 17345.33 | 2.35% |
| 2024-05-09 | 17.25 | 17.34 | 0.13 | 0.76% | 17.11 | 17.64 | 114699 | 19904.95 | 2.66% |
| 2024-05-08 | 18.35 | 17.21 | -0.93 | -5.13% | 17.17 | 18.37 | 164992 | 29027.75 | 3.83% |
| 2024-05-07 | 17.46 | 18.14 | 0.69 | 3.95% | 17.20 | 18.20 | 150016 | 26717.44 | 3.48% |
| 2024-05-06 | 17.00 | 17.45 | 0.70 | 4.18% | 16.45 | 18.00 | 207487 | 35795.89 | 4.82% |
| 2024-04-30 | 16.66 | 16.75 | 0.05 | 0.30% | 16.44 | 16.87 | 109913 | 18322.64 | 2.55% |
| 2024-04-29 | 15.82 | 16.70 | 0.70 | 4.38% | 15.71 | 16.88 | 183115 | 29910.12 | 4.25% |
| 2024-04-26 | 15.80 | 16.00 | -0.15 | -0.93% | 15.77 | 16.30 | 211709 | 33824.56 | 4.92% |
| 2024-04-25 | 14.89 | 16.15 | 1.16 | 7.74% | 14.88 | 16.49 | 314119 | 50389.82 | 7.29% |
| 2024-04-24 | 15.20 | 14.99 | -0.38 | -2.47% | 14.65 | 15.27 | 118723 | 17711.23 | 2.76% |
| 2024-04-23 | 14.98 | 15.37 | 0.17 | 1.12% | 14.86 | 15.61 | 164622 | 25186.48 | 3.82% |
| 2024-04-22 | 15.10 | 15.20 | 0.21 | 1.40% | 15.00 | 15.87 | 197985 | 30451.95 | 4.60% |
| 2024-04-19 | 13.73 | 14.99 | 1.04 | 7.46% | 13.69 | 15.01 | 200825 | 29487.77 | 4.66% |
| 2024-04-18 | 13.86 | 13.95 | 0.07 | 0.50% | 13.77 | 14.20 | 80810 | 11289.42 | 1.88% |
| 2024-04-17 | 13.33 | 13.88 | 0.80 | 6.12% | 13.31 | 13.93 | 119013 | 16259.57 | 2.76% |
| 2024-04-16 | 13.93 | 13.08 | -0.92 | -6.57% | 13.06 | 13.96 | 120062 | 16070.21 | 2.79% |
| 2024-04-15 | 14.38 | 14.00 | -0.47 | -3.25% | 13.56 | 14.47 | 123246 | 17245.08 | 2.86% |
| 2024-04-12 | 14.77 | 14.47 | -0.32 | -2.16% | 14.20 | 14.78 | 141339 | 20399.51 | 3.28% |
| 2024-04-11 | 15.05 | 14.79 | -0.58 | -3.77% | 14.69 | 15.09 | 160097 | 23835.04 | 3.72% |
| 2024-04-10 | 14.60 | 15.37 | 0.70 | 4.77% | 14.50 | 15.40 | 234966 | 35116.42 | 5.46% |
| 2024-04-09 | 14.38 | 14.67 | 0.23 | 1.59% | 14.14 | 14.95 | 160408 | 23365.29 | 3.72% |
| 2024-04-08 | 14.40 | 14.44 | -0.26 | -1.77% | 14.40 | 14.97 | 162485 | 23816.42 | 3.77% |
| 2024-04-03 | 15.15 | 14.70 | 0.00 | 0.00% | 14.36 | 15.32 | 250158 | 36759.34 | 5.81% |
| 2024-04-02 | 13.35 | 14.70 | 1.34 | 10.03% | 13.32 | 14.70 | 174370 | 24882.59 | 4.05% |
| 2024-04-01 | 12.80 | 13.36 | 0.63 | 4.95% | 12.74 | 13.39 | 89937 | 11824.14 | 2.09% |
| 2024-03-29 | 12.72 | 12.73 | 0.01 | 0.08% | 12.58 | 12.89 | 42179 | 5359.04 | 0.98% |
| 2024-03-28 | 12.61 | 12.72 | 0.05 | 0.39% | 12.60 | 12.92 | 50904 | 6491.81 | 1.18% |
| 2024-03-27 | 13.04 | 12.67 | -0.32 | -2.46% | 12.66 | 13.13 | 44036 | 5688.27 | 1.02% |
| 2024-03-26 | 13.18 | 12.99 | -0.09 | -0.69% | 12.76 | 13.19 | 49279 | 6388.12 | 1.14% |
| 2024-03-25 | 13.35 | 13.08 | -0.41 | -3.04% | 13.08 | 13.57 | 64118 | 8525.61 | 1.49% |
| 2024-03-22 | 13.90 | 13.49 | -0.37 | -2.67% | 13.45 | 14.15 | 83273 | 11458.57 | 1.93% |
| 2024-03-21 | 13.96 | 13.86 | -0.10 | -0.72% | 13.69 | 14.01 | 45602 | 6321.30 | 1.06% |
| 2024-03-20 | 13.96 | 13.96 | -0.02 | -0.14% | 13.86 | 14.02 | 36815 | 5138.83 | 0.85% |
| 2024-03-19 | 14.00 | 13.98 | -0.05 | -0.36% | 13.90 | 14.14 | 39384 | 5526.77 | 0.91% |
| 2024-03-18 | 14.07 | 14.03 | 0.03 | 0.21% | 13.85 | 14.19 | 40159 | 5609.68 | 0.93% |
| 2024-03-15 | 13.89 | 14.00 | 0.12 | 0.86% | 13.66 | 14.08 | 47872 | 6651.16 | 1.11% |
| 2024-03-14 | 13.95 | 13.88 | -0.12 | -0.86% | 13.65 | 14.17 | 46544 | 6482.76 | 1.08% |
| 2024-03-13 | 13.96 | 14.00 | 0.05 | 0.36% | 13.72 | 14.10 | 48341 | 6728.60 | 1.12% |
| 2024-03-12 | 13.89 | 13.95 | 0.13 | 0.94% | 13.65 | 13.98 | 53319 | 7373.22 | 1.24% |
| 2024-03-11 | 13.31 | 13.82 | 0.51 | 3.83% | 13.25 | 13.83 | 62577 | 8480.71 | 1.45% |
| 2024-03-08 | 13.33 | 13.31 | -0.13 | -0.97% | 13.15 | 13.58 | 39038 | 5200.48 | 0.91% |
| 2024-03-07 | 13.46 | 13.44 | -0.02 | -0.15% | 13.40 | 13.80 | 49196 | 6679.51 | 1.14% |
| 2024-03-06 | 13.42 | 13.46 | -0.05 | -0.37% | 13.23 | 13.72 | 46291 | 6223.07 | 1.07% |
| 2024-03-05 | 13.70 | 13.51 | -0.26 | -1.89% | 13.39 | 13.71 | 40500 | 5478.21 | 0.94% |
| 2024-03-04 | 13.80 | 13.77 | -0.10 | -0.72% | 13.56 | 13.95 | 43207 | 5925.03 | 1.00% |
| 2024-03-01 | 13.65 | 13.87 | 0.22 | 1.61% | 13.63 | 13.90 | 57147 | 7881.17 | 1.33% |
| 2024-02-29 | 13.19 | 13.65 | 0.37 | 2.79% | 13.11 | 13.68 | 54488 | 7353.87 | 1.27% |
| 2024-02-28 | 14.04 | 13.28 | -0.77 | -5.48% | 13.23 | 14.49 | 89207 | 12403.99 | 2.07% |
| 2024-02-27 | 13.71 | 14.05 | 0.30 | 2.18% | 13.59 | 14.05 | 57126 | 7901.57 | 1.33% |
| 2024-02-26 | 13.45 | 13.75 | 0.27 | 2.00% | 13.41 | 14.00 | 101228 | 13852.63 | 2.35% |
| 2024-02-23 | 13.48 | 13.48 | 0.00 | 0.00% | 13.26 | 13.57 | 57632 | 7724.54 | 1.34% |
| 2024-02-22 | 13.39 | 13.48 | 0.04 | 0.30% | 13.29 | 13.57 | 64204 | 8597.59 | 1.49% |
| 2024-02-21 | 13.40 | 13.44 | -0.06 | -0.44% | 13.22 | 13.89 | 74158 | 10101.31 | 1.72% |
| 2024-02-20 | 13.28 | 13.50 | 0.20 | 1.50% | 13.04 | 13.54 | 48089 | 6402.80 | 1.12% |
| 2024-02-19 | 14.04 | 13.30 | -0.55 | -3.97% | 13.13 | 14.08 | 78268 | 10521.27 | 1.82% |
| 2024-02-08 | 12.99 | 13.85 | 0.82 | 6.29% | 12.99 | 14.17 | 72115 | 9945.74 | 1.67% |
| 2024-02-07 | 12.67 | 13.03 | 0.56 | 4.49% | 12.31 | 13.31 | 85515 | 11130.30 | 1.99% |
| 2024-02-06 | 11.42 | 12.47 | 1.00 | 8.72% | 11.21 | 12.54 | 85773 | 10242.82 | 1.99% |
| 2024-02-05 | 12.26 | 11.47 | -0.90 | -7.28% | 11.13 | 12.26 | 97111 | 11255.66 | 2.25% |
| 2024-02-02 | 12.87 | 12.37 | -0.73 | -5.57% | 11.97 | 13.22 | 69348 | 8720.69 | 1.61% |