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 | 17.10 | 17.12 | -0.10 | -0.58% | 16.83 | 17.30 | 73504 | 12539.21 | 2.17% |
| 2024-05-09 | 17.32 | 17.28 | 0.01 | 0.06% | 17.08 | 17.55 | 84422 | 14633.61 | 2.49% |
| 2024-05-08 | 17.95 | 17.27 | -0.83 | -4.59% | 17.18 | 18.09 | 133373 | 23247.35 | 3.94% |
| 2024-05-07 | 18.24 | 18.10 | -0.14 | -0.77% | 17.70 | 18.41 | 163677 | 29520.09 | 4.84% |
| 2024-05-06 | 17.21 | 18.24 | 1.66 | 10.01% | 17.08 | 18.24 | 215070 | 38054.50 | 6.36% |
| 2024-04-30 | 16.13 | 16.58 | 0.30 | 1.84% | 16.13 | 17.16 | 149804 | 25090.18 | 4.43% |
| 2024-04-29 | 16.38 | 16.28 | 0.15 | 0.93% | 15.70 | 16.76 | 170710 | 27627.41 | 5.04% |
| 2024-04-26 | 15.58 | 16.13 | 0.65 | 4.20% | 15.50 | 16.50 | 179000 | 28675.57 | 5.29% |
| 2024-04-25 | 15.43 | 15.48 | 0.13 | 0.85% | 15.23 | 15.74 | 149216 | 23114.80 | 4.41% |
| 2024-04-24 | 15.30 | 15.35 | 0.20 | 1.32% | 15.16 | 16.00 | 210875 | 32504.43 | 6.23% |
| 2024-04-23 | 14.07 | 15.15 | 1.09 | 7.75% | 14.05 | 15.47 | 261694 | 39158.47 | 7.73% |
| 2024-04-22 | 14.09 | 14.06 | -0.12 | -0.85% | 13.85 | 14.25 | 96404 | 13591.16 | 2.85% |
| 2024-04-19 | 13.88 | 14.18 | -0.05 | -0.35% | 13.51 | 14.35 | 179765 | 24976.95 | 5.31% |
| 2024-04-18 | 13.58 | 14.23 | 0.65 | 4.79% | 13.37 | 14.94 | 263498 | 37979.25 | 7.79% |
| 2024-04-17 | 13.53 | 13.58 | 0.28 | 2.11% | 13.13 | 13.86 | 148026 | 19946.12 | 4.37% |
| 2024-04-16 | 13.89 | 13.30 | -0.58 | -4.18% | 13.00 | 13.91 | 128076 | 17107.88 | 3.78% |
| 2024-04-15 | 14.77 | 13.88 | -0.89 | -6.03% | 13.38 | 14.94 | 197997 | 27551.68 | 5.85% |
| 2024-04-12 | 14.53 | 14.77 | 0.19 | 1.30% | 14.53 | 15.10 | 84048 | 12520.51 | 2.48% |
| 2024-04-11 | 14.62 | 14.58 | -0.11 | -0.75% | 14.41 | 14.92 | 101487 | 14873.54 | 3.00% |
| 2024-04-10 | 15.75 | 14.69 | -1.04 | -6.61% | 14.39 | 15.75 | 144674 | 21631.78 | 4.28% |
| 2024-04-09 | 15.05 | 15.73 | 0.49 | 3.22% | 14.90 | 15.98 | 170298 | 26443.30 | 5.03% |
| 2024-04-08 | 15.18 | 15.24 | 0.22 | 1.46% | 15.02 | 15.68 | 141219 | 21673.77 | 4.17% |
| 2024-04-03 | 15.93 | 15.02 | -0.73 | -4.63% | 14.72 | 15.93 | 162202 | 24515.62 | 4.79% |
| 2024-04-02 | 15.90 | 15.75 | -0.15 | -0.94% | 15.67 | 16.04 | 122943 | 19456.59 | 3.63% |
| 2024-04-01 | 15.05 | 15.90 | 0.73 | 4.81% | 15.05 | 16.13 | 195374 | 30731.41 | 5.77% |
| 2024-03-29 | 15.00 | 15.17 | 0.07 | 0.46% | 14.58 | 15.39 | 150068 | 22428.64 | 4.43% |
| 2024-03-28 | 14.24 | 15.10 | 0.75 | 5.23% | 14.24 | 15.47 | 211920 | 31872.62 | 6.26% |
| 2024-03-27 | 14.65 | 14.35 | -0.18 | -1.24% | 14.07 | 14.93 | 241729 | 35056.58 | 7.14% |
| 2024-03-26 | 15.23 | 14.53 | -0.75 | -4.91% | 14.37 | 15.37 | 235988 | 34816.91 | 6.97% |
| 2024-03-25 | 16.40 | 15.28 | -1.47 | -8.78% | 15.08 | 17.00 | 290280 | 46033.64 | 8.58% |
| 2024-03-22 | 15.99 | 16.75 | 0.68 | 4.23% | 15.85 | 16.96 | 223565 | 36769.48 | 6.61% |
| 2024-03-21 | 15.48 | 16.07 | 0.52 | 3.34% | 15.30 | 16.50 | 199601 | 31666.43 | 5.90% |
| 2024-03-20 | 15.43 | 15.55 | 0.01 | 0.06% | 15.34 | 15.70 | 102355 | 15878.51 | 3.02% |
| 2024-03-19 | 15.81 | 15.54 | -0.49 | -3.06% | 15.35 | 15.84 | 151107 | 23504.19 | 4.47% |
| 2024-03-18 | 16.30 | 16.03 | -0.27 | -1.66% | 15.67 | 16.40 | 199144 | 31687.50 | 5.88% |
| 2024-03-15 | 15.15 | 16.30 | 0.90 | 5.84% | 15.07 | 16.33 | 261002 | 41240.61 | 7.71% |
| 2024-03-14 | 15.28 | 15.40 | 0.03 | 0.20% | 15.03 | 16.33 | 247891 | 38681.16 | 7.33% |
| 2024-03-13 | 14.80 | 15.37 | 0.42 | 2.81% | 14.69 | 15.48 | 262141 | 39734.99 | 7.75% |
| 2024-03-12 | 14.46 | 14.95 | 0.56 | 3.89% | 14.46 | 15.83 | 371551 | 56850.63 | 10.98% |
| 2024-03-11 | 13.80 | 14.39 | 0.52 | 3.75% | 13.70 | 14.77 | 128711 | 18358.75 | 3.80% |
| 2024-03-08 | 13.75 | 13.87 | 0.12 | 0.87% | 13.47 | 14.05 | 103834 | 14326.82 | 3.07% |
| 2024-03-07 | 14.89 | 13.75 | -0.95 | -6.46% | 13.68 | 14.94 | 180513 | 25651.70 | 5.33% |
| 2024-03-06 | 13.67 | 14.70 | 0.72 | 5.15% | 13.67 | 14.90 | 207965 | 29802.43 | 6.15% |
| 2024-03-05 | 14.20 | 13.98 | -0.41 | -2.85% | 13.74 | 14.60 | 150943 | 21268.16 | 4.46% |
| 2024-03-04 | 13.83 | 14.39 | 0.53 | 3.82% | 13.51 | 14.66 | 200491 | 28353.40 | 5.92% |
| 2024-03-01 | 13.83 | 13.86 | 0.13 | 0.95% | 13.43 | 13.94 | 169940 | 23271.96 | 5.02% |
| 2024-02-29 | 12.54 | 13.73 | 1.25 | 10.02% | 12.54 | 13.73 | 202836 | 26970.86 | 5.99% |
| 2024-02-28 | 13.48 | 12.48 | -1.15 | -8.44% | 12.36 | 13.71 | 202842 | 26554.49 | 5.99% |
| 2024-02-27 | 13.30 | 13.63 | 0.23 | 1.72% | 13.01 | 13.87 | 215151 | 28781.75 | 6.36% |
| 2024-02-26 | 13.23 | 13.40 | 0.55 | 4.28% | 13.07 | 14.13 | 282392 | 37998.53 | 8.34% |
| 2024-02-23 | 11.79 | 12.85 | 1.17 | 10.02% | 11.79 | 12.85 | 258442 | 32164.59 | 7.64% |
| 2024-02-22 | 10.55 | 11.68 | 0.94 | 8.75% | 10.55 | 11.81 | 262312 | 29767.82 | 7.75% |
| 2024-02-21 | 10.44 | 10.74 | 0.25 | 2.38% | 10.26 | 11.26 | 260284 | 28450.48 | 7.69% |
| 2024-02-20 | 9.51 | 10.49 | 0.95 | 9.96% | 9.25 | 10.49 | 200124 | 20040.28 | 5.91% |
| 2024-02-19 | 9.48 | 9.54 | 0.41 | 4.49% | 9.30 | 9.94 | 169935 | 16346.30 | 5.02% |
| 2024-02-08 | 8.50 | 9.13 | 0.83 | 10.00% | 7.47 | 9.13 | 206778 | 17987.20 | 6.11% |
| 2024-02-07 | 8.89 | 8.30 | -0.68 | -7.57% | 8.19 | 9.25 | 239094 | 20882.13 | 7.07% |
| 2024-02-06 | 8.66 | 8.98 | 0.16 | 1.81% | 7.96 | 9.42 | 187715 | 16423.12 | 5.55% |
| 2024-02-05 | 9.60 | 8.82 | -0.98 | -10.00% | 8.82 | 9.80 | 157543 | 14266.33 | 4.66% |