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 | 17.34 | 17.32 | 0.05 | 0.29% | 17.01 | 17.43 | 32987 | 5679.75 | 1.04% |
| 2024-05-09 | 16.88 | 17.27 | 0.34 | 2.01% | 16.88 | 17.39 | 45831 | 7895.26 | 1.45% |
| 2024-05-08 | 17.15 | 16.93 | -0.35 | -2.03% | 16.93 | 17.26 | 29549 | 5033.52 | 0.94% |
| 2024-05-07 | 17.02 | 17.28 | 0.27 | 1.59% | 16.88 | 17.55 | 49639 | 8525.99 | 1.57% |
| 2024-05-06 | 17.20 | 17.01 | -0.09 | -0.53% | 16.95 | 17.20 | 39207 | 6688.38 | 1.24% |
| 2024-04-30 | 17.20 | 17.10 | -0.10 | -0.58% | 16.99 | 17.32 | 28848 | 4935.48 | 0.91% |
| 2024-04-29 | 16.88 | 17.20 | 0.33 | 1.96% | 16.82 | 17.30 | 37828 | 6473.69 | 1.20% |
| 2024-04-26 | 16.63 | 16.87 | 0.14 | 0.84% | 16.62 | 17.01 | 28529 | 4803.72 | 0.90% |
| 2024-04-25 | 16.59 | 16.73 | 0.06 | 0.36% | 16.54 | 17.08 | 28448 | 4797.87 | 0.90% |
| 2024-04-24 | 16.39 | 16.67 | 0.28 | 1.71% | 16.23 | 16.76 | 25922 | 4298.28 | 0.82% |
| 2024-04-23 | 16.34 | 16.39 | 0.05 | 0.31% | 16.31 | 16.61 | 19237 | 3161.90 | 0.61% |
| 2024-04-22 | 16.58 | 16.34 | -0.39 | -2.33% | 16.30 | 16.78 | 24998 | 4125.88 | 0.79% |
| 2024-04-19 | 16.90 | 16.73 | -0.34 | -1.99% | 16.60 | 17.10 | 31621 | 5306.56 | 1.00% |
| 2024-04-18 | 16.95 | 17.07 | 0.14 | 0.83% | 16.56 | 17.19 | 46314 | 7846.99 | 1.47% |
| 2024-04-17 | 15.93 | 16.93 | 1.16 | 7.36% | 15.93 | 16.98 | 67047 | 11147.79 | 2.12% |
| 2024-04-16 | 16.88 | 15.77 | -1.22 | -7.18% | 15.70 | 16.88 | 73421 | 11796.88 | 2.32% |
| 2024-04-15 | 18.02 | 16.99 | -1.03 | -5.72% | 16.78 | 18.04 | 71056 | 12171.81 | 2.25% |
| 2024-04-12 | 17.88 | 18.02 | 0.15 | 0.84% | 17.67 | 18.23 | 35137 | 6307.34 | 1.11% |
| 2024-04-11 | 18.09 | 17.87 | -0.11 | -0.61% | 17.72 | 18.09 | 40392 | 7229.02 | 1.28% |
| 2024-04-10 | 18.29 | 17.98 | -0.37 | -2.02% | 17.86 | 18.75 | 47704 | 8674.39 | 1.51% |
| 2024-04-09 | 18.70 | 18.35 | -0.54 | -2.86% | 18.13 | 18.86 | 58114 | 10680.70 | 1.84% |
| 2024-04-08 | 18.64 | 18.89 | -0.01 | -0.05% | 18.50 | 19.21 | 73179 | 13835.66 | 2.32% |
| 2024-04-03 | 18.52 | 18.90 | 0.28 | 1.50% | 18.49 | 19.21 | 76138 | 14408.72 | 2.41% |
| 2024-04-02 | 17.89 | 18.62 | 0.66 | 3.67% | 17.81 | 19.23 | 117094 | 21753.80 | 3.71% |
| 2024-04-01 | 17.55 | 17.96 | 0.33 | 1.87% | 17.55 | 18.03 | 46576 | 8305.78 | 1.47% |
| 2024-03-29 | 17.90 | 17.63 | -0.42 | -2.33% | 17.60 | 18.03 | 57989 | 10274.10 | 1.84% |
| 2024-03-28 | 17.70 | 18.05 | 0.26 | 1.46% | 17.50 | 18.21 | 64062 | 11467.27 | 2.03% |
| 2024-03-27 | 17.56 | 17.79 | 0.13 | 0.74% | 17.39 | 18.28 | 82671 | 14860.93 | 2.62% |
| 2024-03-26 | 17.62 | 17.66 | -0.20 | -1.12% | 17.46 | 17.97 | 57234 | 10103.86 | 1.81% |
| 2024-03-25 | 18.30 | 17.86 | -0.84 | -4.49% | 17.85 | 18.30 | 92710 | 16750.97 | 2.93% |
| 2024-03-22 | 19.48 | 18.70 | 0.01 | 0.05% | 18.70 | 19.49 | 144266 | 27615.23 | 4.57% |
| 2024-03-21 | 18.55 | 18.69 | 0.26 | 1.41% | 18.35 | 19.03 | 102329 | 19127.87 | 3.24% |
| 2024-03-20 | 18.48 | 18.43 | -0.29 | -1.55% | 18.29 | 18.59 | 80887 | 14918.99 | 2.56% |
| 2024-03-19 | 18.04 | 18.72 | 0.65 | 3.60% | 17.90 | 18.92 | 126829 | 23322.37 | 4.01% |
| 2024-03-18 | 17.99 | 18.07 | 0.04 | 0.22% | 17.86 | 18.14 | 72910 | 13134.10 | 2.31% |
| 2024-03-15 | 17.72 | 18.03 | 0.16 | 0.90% | 17.71 | 18.11 | 69108 | 12417.94 | 2.19% |
| 2024-03-14 | 18.11 | 17.87 | -0.29 | -1.60% | 17.79 | 18.34 | 88130 | 15893.50 | 2.79% |
| 2024-03-13 | 18.50 | 18.16 | -0.60 | -3.20% | 18.02 | 18.60 | 130030 | 23689.37 | 4.11% |
| 2024-03-12 | 18.70 | 18.76 | 0.09 | 0.48% | 18.51 | 19.08 | 138519 | 25959.86 | 4.38% |
| 2024-03-11 | 18.95 | 18.67 | -1.17 | -5.90% | 18.40 | 19.09 | 224065 | 41913.82 | 7.09% |
| 2024-03-08 | 22.48 | 19.84 | -0.60 | -2.94% | 19.66 | 22.48 | 413083 | 88595.81 | 13.07% |
| 2024-03-07 | 20.44 | 20.44 | 1.86 | 10.01% | 20.44 | 20.44 | 5274 | 1078.01 | 0.17% |
| 2024-03-06 | 18.58 | 18.58 | 1.69 | 10.01% | 18.58 | 18.58 | 6706 | 1245.97 | 0.21% |
| 2024-02-27 | 16.70 | 16.89 | 0.16 | 0.96% | 16.50 | 17.08 | 50232 | 8447.41 | 1.59% |
| 2024-02-26 | 16.48 | 16.73 | 0.14 | 0.84% | 16.11 | 17.50 | 67949 | 11353.28 | 2.15% |
| 2024-02-23 | 16.00 | 16.59 | 0.67 | 4.21% | 15.98 | 16.85 | 58259 | 9622.82 | 1.84% |
| 2024-02-22 | 15.65 | 15.92 | 0.06 | 0.38% | 15.65 | 16.01 | 33847 | 5367.49 | 1.07% |
| 2024-02-21 | 15.49 | 15.86 | 0.34 | 2.19% | 15.30 | 16.20 | 51241 | 8150.89 | 1.62% |
| 2024-02-20 | 15.04 | 15.52 | 0.17 | 1.11% | 15.04 | 15.63 | 36450 | 5607.36 | 1.15% |
| 2024-02-19 | 15.42 | 15.35 | 0.41 | 2.74% | 15.01 | 15.61 | 45493 | 6988.36 | 1.44% |
| 2024-02-08 | 14.22 | 14.94 | 0.90 | 6.41% | 14.19 | 15.13 | 46833 | 6880.07 | 1.48% |
| 2024-02-07 | 14.10 | 14.04 | -0.05 | -0.35% | 13.79 | 14.47 | 42550 | 6032.64 | 1.35% |
| 2024-02-06 | 12.90 | 14.09 | 0.49 | 3.60% | 12.77 | 14.47 | 50454 | 6857.68 | 1.60% |
| 2024-02-05 | 14.91 | 13.60 | -1.51 | -9.99% | 13.60 | 14.95 | 59131 | 8300.80 | 1.87% |
| 2024-02-02 | 15.16 | 15.11 | -0.19 | -1.24% | 14.57 | 16.30 | 57344 | 8830.26 | 1.81% |
| 2024-02-01 | 15.95 | 15.30 | -0.53 | -3.35% | 14.77 | 15.95 | 54879 | 8418.29 | 1.74% |