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 | 17.05 | 17.15 | 0.13 | 0.76% | 16.68 | 17.68 | 28776 | 4919.88 | 7.69% |
| 2024-05-09 | 16.90 | 17.02 | 0.07 | 0.41% | 16.88 | 17.10 | 18554 | 3157.12 | 4.96% |
| 2024-05-08 | 16.89 | 16.95 | 0.07 | 0.41% | 16.83 | 17.05 | 16509 | 2799.83 | 4.41% |
| 2024-05-07 | 16.92 | 16.88 | -0.05 | -0.30% | 16.72 | 17.01 | 15072 | 2536.85 | 4.03% |
| 2024-05-06 | 16.58 | 16.93 | 0.39 | 2.36% | 16.58 | 16.94 | 21040 | 3537.00 | 5.62% |
| 2024-04-30 | 16.62 | 16.54 | -0.12 | -0.72% | 16.40 | 16.75 | 18728 | 3102.25 | 5.00% |
| 2024-04-29 | 16.34 | 16.66 | 0.12 | 0.73% | 16.32 | 16.76 | 23890 | 3959.02 | 6.38% |
| 2024-04-26 | 16.40 | 16.54 | -0.26 | -1.55% | 16.03 | 16.58 | 38380 | 6275.43 | 10.26% |
| 2024-04-25 | 15.81 | 16.80 | 0.90 | 5.66% | 15.80 | 17.49 | 34338 | 5750.73 | 9.18% |
| 2024-04-24 | 15.70 | 15.90 | 0.17 | 1.08% | 15.63 | 15.97 | 9643 | 1527.18 | 2.58% |
| 2024-04-23 | 15.63 | 15.73 | 0.13 | 0.83% | 15.56 | 15.93 | 9758 | 1532.97 | 2.61% |
| 2024-04-22 | 16.10 | 15.60 | -0.60 | -3.70% | 15.50 | 16.17 | 13412 | 2106.51 | 3.58% |
| 2024-04-19 | 15.94 | 16.20 | 0.24 | 1.50% | 15.80 | 16.56 | 15589 | 2520.19 | 4.17% |
| 2024-04-18 | 15.77 | 15.96 | 0.06 | 0.38% | 15.56 | 16.24 | 19148 | 3043.82 | 5.12% |
| 2024-04-17 | 14.88 | 15.90 | 1.01 | 6.78% | 14.87 | 15.92 | 21203 | 3312.63 | 5.67% |
| 2024-04-16 | 16.22 | 14.89 | -1.50 | -9.15% | 14.75 | 16.30 | 28891 | 4368.65 | 7.72% |
| 2024-04-15 | 17.95 | 16.39 | -1.29 | -7.30% | 15.97 | 17.96 | 35128 | 5862.17 | 9.39% |
| 2024-04-12 | 17.57 | 17.68 | -0.06 | -0.34% | 17.37 | 17.92 | 30618 | 5410.49 | 8.18% |
| 2024-04-11 | 17.18 | 17.74 | 0.43 | 2.48% | 16.89 | 17.90 | 30492 | 5344.12 | 8.15% |
| 2024-04-10 | 17.05 | 17.31 | 0.13 | 0.76% | 16.88 | 18.00 | 30595 | 5301.26 | 8.18% |
| 2024-04-09 | 16.54 | 17.18 | 0.36 | 2.14% | 16.54 | 17.40 | 30255 | 5198.08 | 8.08% |
| 2024-04-08 | 17.21 | 16.82 | -0.30 | -1.75% | 16.79 | 17.52 | 40130 | 6873.48 | 10.72% |
| 2024-04-03 | 16.65 | 17.12 | 0.28 | 1.66% | 16.45 | 17.30 | 36161 | 6114.40 | 9.66% |
| 2024-04-02 | 16.43 | 16.84 | 0.41 | 2.50% | 16.43 | 17.37 | 32759 | 5498.43 | 8.75% |
| 2024-04-01 | 16.01 | 16.43 | 0.34 | 2.11% | 15.92 | 16.44 | 16250 | 2638.56 | 4.34% |
| 2024-03-29 | 15.76 | 16.09 | 0.25 | 1.58% | 15.76 | 16.10 | 15004 | 2391.00 | 4.01% |
| 2024-03-28 | 15.55 | 15.84 | 0.39 | 2.52% | 15.42 | 15.98 | 13441 | 2121.10 | 3.59% |
| 2024-03-27 | 15.90 | 15.45 | -0.45 | -2.83% | 15.44 | 15.98 | 11148 | 1755.38 | 2.98% |
| 2024-03-26 | 15.89 | 15.90 | 0.01 | 0.06% | 15.58 | 16.05 | 11655 | 1841.51 | 3.11% |
| 2024-03-25 | 16.06 | 15.89 | -0.20 | -1.24% | 15.74 | 16.30 | 15441 | 2477.74 | 4.13% |
| 2024-03-22 | 16.37 | 16.09 | -0.34 | -2.07% | 16.00 | 16.55 | 15082 | 2445.79 | 4.03% |
| 2024-03-21 | 16.27 | 16.43 | 0.16 | 0.98% | 16.04 | 16.54 | 17088 | 2790.18 | 4.57% |
| 2024-03-20 | 16.06 | 16.27 | 0.20 | 1.24% | 16.06 | 16.28 | 12362 | 2001.84 | 3.30% |
| 2024-03-19 | 16.02 | 16.07 | 0.05 | 0.31% | 15.88 | 16.13 | 12731 | 2039.52 | 3.40% |
| 2024-03-18 | 15.81 | 16.02 | 0.32 | 2.04% | 15.72 | 16.05 | 16288 | 2589.88 | 4.35% |
| 2024-03-15 | 15.49 | 15.70 | 0.11 | 0.71% | 15.38 | 15.73 | 12916 | 2014.41 | 4.45% |
| 2024-03-14 | 15.50 | 15.59 | -0.03 | -0.19% | 15.25 | 15.65 | 13629 | 2110.32 | 4.70% |
| 2024-03-13 | 15.53 | 15.62 | 0.03 | 0.19% | 15.39 | 15.74 | 11769 | 1833.30 | 4.06% |
| 2024-03-12 | 15.32 | 15.59 | 0.31 | 2.03% | 15.21 | 15.59 | 13176 | 2035.10 | 4.54% |
| 2024-03-11 | 15.12 | 15.28 | 0.16 | 1.06% | 15.09 | 15.28 | 9169 | 1391.58 | 3.16% |
| 2024-03-08 | 15.13 | 15.12 | 0.05 | 0.33% | 14.87 | 15.24 | 7882 | 1187.01 | 2.72% |
| 2024-03-07 | 15.23 | 15.07 | -0.16 | -1.05% | 15.02 | 15.46 | 10931 | 1666.35 | 3.77% |
| 2024-03-06 | 14.86 | 15.23 | 0.36 | 2.42% | 14.83 | 15.30 | 11934 | 1804.84 | 4.12% |
| 2024-03-05 | 15.11 | 14.87 | -0.37 | -2.43% | 14.81 | 15.23 | 11142 | 1668.36 | 3.84% |
| 2024-03-04 | 15.41 | 15.24 | -0.27 | -1.74% | 15.01 | 15.60 | 11609 | 1768.05 | 4.00% |
| 2024-03-01 | 15.68 | 15.51 | -0.17 | -1.08% | 15.36 | 15.78 | 15763 | 2452.47 | 5.44% |
| 2024-02-29 | 14.53 | 15.68 | 0.81 | 5.45% | 14.52 | 15.68 | 21966 | 3361.16 | 7.57% |
| 2024-02-28 | 16.41 | 14.87 | -1.38 | -8.49% | 14.85 | 16.57 | 29030 | 4562.71 | 10.01% |
| 2024-02-27 | 16.00 | 16.25 | 0.35 | 2.20% | 15.72 | 16.28 | 17148 | 2759.29 | 5.91% |
| 2024-02-26 | 15.63 | 15.90 | 0.30 | 1.92% | 15.39 | 16.18 | 25177 | 3983.28 | 8.68% |
| 2024-02-23 | 15.26 | 15.60 | 0.58 | 3.86% | 14.93 | 15.66 | 18896 | 2884.04 | 6.52% |
| 2024-02-22 | 14.75 | 15.02 | 0.37 | 2.53% | 14.63 | 15.05 | 14942 | 2220.03 | 5.15% |
| 2024-02-21 | 14.24 | 14.65 | 0.26 | 1.81% | 14.13 | 15.00 | 18139 | 2662.95 | 6.25% |
| 2024-02-20 | 14.11 | 14.39 | 0.29 | 2.06% | 13.86 | 14.48 | 14358 | 2039.41 | 4.95% |
| 2024-02-19 | 14.11 | 14.10 | 0.40 | 2.92% | 13.72 | 14.25 | 16662 | 2336.49 | 5.75% |
| 2024-02-08 | 12.30 | 13.70 | 0.90 | 7.03% | 12.30 | 13.71 | 19655 | 2593.77 | 6.78% |
| 2024-02-07 | 13.60 | 12.80 | -0.88 | -6.43% | 12.52 | 13.69 | 22914 | 3032.26 | 7.90% |
| 2024-02-06 | 13.00 | 13.68 | -0.09 | -0.65% | 12.48 | 14.22 | 18798 | 2474.18 | 6.48% |
| 2024-02-05 | 15.16 | 13.77 | -1.53 | -10.00% | 13.77 | 15.17 | 17181 | 2408.31 | 5.92% |
| 2024-02-02 | 16.23 | 15.30 | -0.92 | -5.67% | 14.75 | 16.46 | 14332 | 2231.89 | 4.94% |