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 | 16.51 | 15.94 | -0.60 | -3.63% | 15.80 | 16.58 | 127719 | 20449.77 | 6.35% |
| 2024-05-09 | 16.88 | 16.54 | -0.16 | -0.96% | 16.44 | 16.92 | 137930 | 22911.75 | 6.85% |
| 2024-05-08 | 17.30 | 16.70 | -0.65 | -3.75% | 16.55 | 17.57 | 165137 | 28065.64 | 8.21% |
| 2024-05-07 | 17.61 | 17.35 | -0.60 | -3.34% | 17.01 | 18.24 | 208067 | 36358.76 | 10.34% |
| 2024-05-06 | 18.30 | 17.95 | 0.45 | 2.57% | 17.57 | 18.50 | 273652 | 49231.06 | 13.60% |
| 2024-04-30 | 18.65 | 17.50 | -1.15 | -6.17% | 17.50 | 19.25 | 375088 | 68685.27 | 18.64% |
| 2024-04-29 | 18.20 | 18.65 | 1.70 | 10.03% | 17.43 | 18.65 | 417701 | 76163.69 | 20.76% |
| 2024-04-26 | 15.00 | 16.95 | 1.54 | 9.99% | 15.00 | 16.95 | 190455 | 31028.81 | 9.46% |
| 2024-04-25 | 16.67 | 15.41 | 0.26 | 1.72% | 15.30 | 16.67 | 236484 | 37746.40 | 11.75% |
| 2024-04-24 | 13.80 | 15.15 | 1.38 | 10.02% | 13.72 | 15.15 | 89692 | 13239.53 | 4.46% |
| 2024-04-23 | 13.75 | 13.77 | 0.17 | 1.25% | 13.59 | 13.96 | 34829 | 4808.72 | 1.73% |
| 2024-04-22 | 13.84 | 13.60 | -0.14 | -1.02% | 13.23 | 13.88 | 40459 | 5516.04 | 2.01% |
| 2024-04-19 | 14.10 | 13.74 | -0.22 | -1.58% | 13.62 | 14.10 | 47673 | 6590.46 | 2.37% |
| 2024-04-18 | 14.14 | 13.96 | -0.19 | -1.34% | 13.72 | 14.32 | 71898 | 10116.87 | 3.57% |
| 2024-04-17 | 12.56 | 14.15 | 0.42 | 3.06% | 12.56 | 14.30 | 88951 | 12375.54 | 4.42% |
| 2024-04-16 | 13.80 | 13.73 | -1.52 | -9.97% | 13.73 | 14.98 | 81354 | 11389.70 | 4.04% |
| 2024-04-15 | 16.06 | 15.25 | -1.05 | -6.44% | 14.83 | 16.32 | 101805 | 15688.32 | 5.06% |
| 2024-04-12 | 16.71 | 16.30 | -0.52 | -3.09% | 16.30 | 16.91 | 66116 | 10934.60 | 3.29% |
| 2024-04-11 | 16.38 | 16.82 | 0.26 | 1.57% | 16.10 | 17.19 | 113156 | 18962.48 | 5.62% |
| 2024-04-10 | 17.16 | 16.56 | -1.29 | -7.23% | 16.07 | 17.98 | 170795 | 28556.38 | 8.49% |
| 2024-04-09 | 19.75 | 17.85 | -0.36 | -1.98% | 17.48 | 19.75 | 205707 | 37665.63 | 10.22% |
| 2024-04-08 | 17.54 | 18.21 | 1.66 | 10.03% | 17.50 | 18.21 | 29254 | 5275.20 | 1.45% |
| 2024-04-03 | 17.09 | 16.55 | -0.60 | -3.50% | 16.50 | 17.25 | 51492 | 8606.02 | 2.56% |
| 2024-04-02 | 17.51 | 17.15 | -0.36 | -2.06% | 16.80 | 17.54 | 64424 | 11063.58 | 3.20% |
| 2024-04-01 | 17.77 | 17.51 | -0.27 | -1.52% | 17.25 | 17.96 | 77867 | 13744.18 | 3.87% |
| 2024-03-29 | 18.23 | 17.78 | -0.44 | -2.41% | 17.67 | 18.45 | 44633 | 8002.87 | 2.22% |
| 2024-03-28 | 18.37 | 18.22 | 0.16 | 0.89% | 18.14 | 18.74 | 45477 | 8370.00 | 2.26% |
| 2024-03-27 | 18.85 | 18.06 | -0.92 | -4.85% | 18.04 | 19.17 | 34512 | 6367.82 | 1.72% |
| 2024-03-26 | 18.72 | 18.98 | 0.13 | 0.69% | 18.59 | 19.39 | 37380 | 7079.58 | 1.86% |
| 2024-03-25 | 19.40 | 18.85 | -0.65 | -3.33% | 18.81 | 19.62 | 37338 | 7199.31 | 1.86% |
| 2024-03-22 | 19.91 | 19.50 | -0.50 | -2.50% | 19.25 | 20.05 | 43104 | 8445.80 | 2.14% |
| 2024-03-21 | 20.28 | 20.00 | 0.03 | 0.15% | 19.72 | 20.39 | 45514 | 9097.70 | 2.26% |
| 2024-03-20 | 19.65 | 19.97 | 0.31 | 1.58% | 19.61 | 20.05 | 51246 | 10194.71 | 2.55% |
| 2024-03-19 | 19.38 | 19.66 | 0.16 | 0.82% | 19.37 | 20.00 | 46329 | 9134.64 | 2.30% |
| 2024-03-18 | 19.50 | 19.50 | 0.34 | 1.77% | 19.14 | 19.59 | 40016 | 7756.39 | 1.99% |
| 2024-03-15 | 18.89 | 19.16 | 0.43 | 2.30% | 18.50 | 19.22 | 38496 | 7274.04 | 1.91% |
| 2024-03-14 | 19.19 | 18.73 | -0.64 | -3.30% | 18.42 | 19.46 | 47547 | 8973.23 | 2.36% |
| 2024-03-13 | 19.21 | 19.37 | 0.18 | 0.94% | 19.03 | 19.66 | 53339 | 10322.58 | 2.65% |
| 2024-03-12 | 18.54 | 19.19 | 0.80 | 4.35% | 18.44 | 19.23 | 69491 | 13074.38 | 3.45% |
| 2024-03-11 | 17.33 | 18.39 | -0.49 | -2.60% | 17.30 | 18.47 | 86830 | 15566.81 | 4.32% |
| 2024-03-08 | 18.89 | 18.88 | 0.15 | 0.80% | 18.51 | 19.10 | 36009 | 6791.42 | 1.79% |
| 2024-03-07 | 19.21 | 18.73 | -0.48 | -2.50% | 18.52 | 19.55 | 60720 | 11522.33 | 3.02% |
| 2024-03-06 | 18.70 | 19.21 | 0.50 | 2.67% | 18.60 | 19.51 | 74631 | 14294.30 | 3.71% |
| 2024-03-05 | 19.10 | 18.71 | -0.37 | -1.94% | 18.58 | 20.16 | 65210 | 12512.63 | 3.24% |
| 2024-03-04 | 19.00 | 19.08 | 0.27 | 1.44% | 18.28 | 19.33 | 48079 | 9072.62 | 2.39% |
| 2024-03-01 | 18.66 | 18.81 | 0.19 | 1.02% | 18.45 | 19.20 | 46871 | 8822.96 | 2.33% |
| 2024-02-29 | 17.74 | 18.62 | 0.82 | 4.61% | 17.49 | 18.77 | 50456 | 9274.36 | 2.51% |
| 2024-02-28 | 19.88 | 17.80 | -1.92 | -9.74% | 17.75 | 20.18 | 85349 | 16220.01 | 4.24% |
| 2024-02-27 | 18.94 | 19.72 | 0.52 | 2.71% | 18.76 | 19.90 | 48927 | 9453.81 | 2.43% |
| 2024-02-26 | 18.48 | 19.20 | 0.77 | 4.18% | 18.12 | 19.43 | 56903 | 10727.18 | 2.83% |
| 2024-02-23 | 17.69 | 18.43 | 0.70 | 3.95% | 17.52 | 18.43 | 47818 | 8621.52 | 2.38% |
| 2024-02-22 | 16.98 | 17.73 | 0.86 | 5.10% | 16.80 | 18.10 | 51085 | 9011.24 | 2.54% |
| 2024-02-21 | 16.50 | 16.87 | 0.39 | 2.37% | 16.20 | 17.43 | 51758 | 8823.03 | 2.57% |
| 2024-02-20 | 15.60 | 16.48 | 0.88 | 5.64% | 15.35 | 16.54 | 46891 | 7572.06 | 2.33% |
| 2024-02-19 | 15.00 | 15.60 | 0.98 | 6.70% | 15.00 | 16.00 | 60906 | 9511.33 | 3.03% |
| 2024-02-08 | 13.13 | 14.62 | 1.24 | 9.27% | 12.32 | 14.68 | 75280 | 10215.78 | 3.74% |
| 2024-02-07 | 14.29 | 13.38 | -0.66 | -4.70% | 13.05 | 14.35 | 77962 | 10610.92 | 3.87% |
| 2024-02-06 | 13.80 | 14.04 | -1.08 | -7.14% | 13.61 | 14.67 | 83406 | 11547.82 | 4.14% |
| 2024-02-05 | 16.63 | 15.12 | -1.68 | -10.00% | 15.12 | 16.73 | 44571 | 6840.33 | 2.21% |
| 2024-02-02 | 17.37 | 16.80 | -0.86 | -4.87% | 15.89 | 17.95 | 55717 | 9389.41 | 2.77% |
| 2024-02-01 | 17.95 | 17.66 | -0.13 | -0.73% | 17.30 | 18.11 | 34932 | 6204.41 | 1.74% |