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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-17 | 16.46 | 16.25 | -0.14 | -0.85% | 15.93 | 16.56 | 35792 | 5792.96 | 0.80% |
| 2024-05-16 | 17.20 | 16.83 | -0.55 | -3.16% | 16.78 | 17.35 | 34572 | 5882.37 | 0.77% |
| 2024-05-15 | 17.36 | 17.38 | 0.05 | 0.29% | 17.27 | 17.75 | 22712 | 3964.06 | 0.51% |
| 2024-05-14 | 17.06 | 17.33 | 0.27 | 1.58% | 16.94 | 17.52 | 17216 | 2974.47 | 0.38% |
| 2024-05-13 | 17.01 | 17.06 | 0.04 | 0.24% | 16.68 | 17.20 | 22156 | 3770.58 | 0.50% |
| 2024-05-10 | 16.66 | 17.02 | 0.37 | 2.22% | 16.57 | 17.14 | 28187 | 4771.49 | 0.63% |
| 2024-05-09 | 16.68 | 16.65 | 0.15 | 0.91% | 16.51 | 16.78 | 18223 | 3037.92 | 0.41% |
| 2024-05-08 | 16.56 | 16.50 | -0.06 | -0.36% | 16.37 | 16.64 | 26754 | 4418.34 | 0.60% |
| 2024-05-07 | 16.75 | 16.56 | -0.14 | -0.84% | 16.28 | 16.99 | 40221 | 6644.44 | 0.90% |
| 2024-05-06 | 16.40 | 16.70 | 0.74 | 4.64% | 16.08 | 16.89 | 54434 | 9067.15 | 1.22% |
| 2024-04-30 | 15.92 | 15.96 | -0.13 | -0.81% | 15.86 | 16.41 | 41571 | 6715.30 | 0.93% |
| 2024-04-29 | 16.27 | 16.09 | 0.59 | 3.81% | 15.36 | 16.56 | 73430 | 11705.41 | 1.64% |
| 2024-04-26 | 15.09 | 15.50 | 0.29 | 1.91% | 15.09 | 15.67 | 31627 | 4893.97 | 0.71% |
| 2024-04-25 | 15.53 | 15.21 | -0.37 | -2.37% | 15.14 | 15.65 | 25073 | 3846.43 | 0.56% |
| 2024-04-24 | 15.35 | 15.58 | 0.27 | 1.76% | 15.24 | 15.61 | 18741 | 2891.38 | 0.42% |
| 2024-04-23 | 15.34 | 15.31 | -0.11 | -0.71% | 15.23 | 15.55 | 21979 | 3371.14 | 0.49% |
| 2024-04-22 | 15.13 | 15.42 | 0.17 | 1.11% | 15.13 | 15.95 | 33314 | 5184.84 | 0.74% |
| 2024-04-19 | 15.34 | 15.25 | -0.11 | -0.72% | 15.10 | 15.55 | 27223 | 4159.06 | 0.61% |
| 2024-04-18 | 15.14 | 15.36 | 0.33 | 2.20% | 15.01 | 15.56 | 31082 | 4768.51 | 0.69% |
| 2024-04-17 | 14.88 | 15.03 | 0.25 | 1.69% | 14.88 | 15.23 | 34331 | 5168.46 | 0.77% |
| 2024-04-16 | 15.09 | 14.78 | -0.72 | -4.65% | 14.60 | 15.34 | 51492 | 7682.51 | 1.15% |
| 2024-04-15 | 15.75 | 15.50 | -0.38 | -2.39% | 15.05 | 15.80 | 49085 | 7602.15 | 1.10% |
| 2024-04-12 | 15.39 | 15.88 | 0.49 | 3.18% | 15.39 | 15.97 | 54099 | 8536.10 | 1.21% |
| 2024-04-11 | 14.90 | 15.39 | 0.44 | 2.94% | 14.86 | 15.65 | 57825 | 8869.19 | 1.29% |
| 2024-04-10 | 15.00 | 14.95 | -0.11 | -0.73% | 14.68 | 15.15 | 49929 | 7449.68 | 1.12% |
| 2024-04-09 | 14.94 | 15.06 | 0.06 | 0.40% | 14.94 | 15.45 | 55476 | 8399.25 | 1.24% |
| 2024-04-08 | 14.35 | 15.00 | 0.32 | 2.18% | 14.35 | 15.34 | 94830 | 14211.84 | 2.12% |
| 2024-04-03 | 14.31 | 14.68 | 0.47 | 3.31% | 14.31 | 15.18 | 106583 | 15693.17 | 2.38% |
| 2024-04-02 | 14.50 | 14.21 | 0.15 | 1.07% | 13.79 | 14.59 | 138852 | 19763.23 | 3.10% |
| 2024-04-01 | 13.33 | 14.06 | 1.28 | 10.02% | 13.10 | 14.06 | 57263 | 7990.33 | 1.28% |
| 2024-03-29 | 12.53 | 12.78 | 0.16 | 1.27% | 12.40 | 12.89 | 31459 | 3969.08 | 0.70% |
| 2024-03-28 | 12.36 | 12.62 | 0.26 | 2.10% | 12.23 | 12.93 | 27978 | 3529.73 | 0.63% |
| 2024-03-27 | 12.42 | 12.36 | -0.08 | -0.64% | 12.26 | 12.60 | 19858 | 2468.10 | 0.44% |
| 2024-03-26 | 12.16 | 12.44 | 0.21 | 1.72% | 12.12 | 12.45 | 15840 | 1946.31 | 0.35% |
| 2024-03-25 | 12.11 | 12.23 | 0.07 | 0.58% | 12.11 | 12.48 | 20888 | 2572.97 | 0.47% |
| 2024-03-22 | 12.35 | 12.16 | -0.16 | -1.30% | 12.08 | 12.54 | 15880 | 1944.58 | 0.35% |
| 2024-03-21 | 12.16 | 12.32 | 0.13 | 1.07% | 12.06 | 12.34 | 18607 | 2278.68 | 0.42% |
| 2024-03-20 | 12.03 | 12.19 | 0.17 | 1.41% | 12.03 | 12.35 | 19061 | 2320.82 | 0.43% |
| 2024-03-19 | 11.80 | 12.02 | 0.24 | 2.04% | 11.74 | 12.30 | 31677 | 3815.37 | 0.71% |
| 2024-03-18 | 11.80 | 11.78 | 0.01 | 0.08% | 11.62 | 11.86 | 17278 | 2021.27 | 0.39% |
| 2024-03-15 | 11.66 | 11.77 | 0.11 | 0.94% | 11.52 | 11.77 | 15813 | 1849.63 | 0.35% |
| 2024-03-14 | 11.62 | 11.66 | 0.12 | 1.04% | 11.47 | 11.80 | 16221 | 1889.52 | 0.36% |
| 2024-03-13 | 11.36 | 11.54 | 0.14 | 1.23% | 11.28 | 11.70 | 15870 | 1825.46 | 0.35% |
| 2024-03-12 | 11.14 | 11.40 | 0.26 | 2.33% | 11.06 | 11.60 | 20186 | 2279.88 | 0.45% |
| 2024-03-11 | 10.99 | 11.14 | 0.13 | 1.18% | 10.84 | 11.14 | 15962 | 1756.36 | 0.36% |
| 2024-03-08 | 10.92 | 11.01 | 0.05 | 0.46% | 10.91 | 11.09 | 7451 | 818.51 | 0.17% |
| 2024-03-07 | 10.98 | 10.96 | -0.04 | -0.36% | 10.93 | 11.21 | 14961 | 1660.82 | 0.33% |
| 2024-03-06 | 10.83 | 11.00 | 0.15 | 1.38% | 10.83 | 11.10 | 15525 | 1706.19 | 0.35% |
| 2024-03-05 | 11.12 | 10.85 | -0.32 | -2.86% | 10.83 | 11.16 | 23114 | 2530.48 | 0.52% |
| 2024-03-04 | 11.05 | 11.17 | 0.10 | 0.90% | 10.95 | 11.28 | 32184 | 3579.66 | 0.72% |
| 2024-03-01 | 11.20 | 11.07 | -0.14 | -1.25% | 11.00 | 11.31 | 36478 | 4044.75 | 0.82% |
| 2024-02-29 | 11.10 | 11.21 | 0.01 | 0.09% | 10.95 | 11.48 | 43980 | 4912.50 | 0.98% |
| 2024-02-28 | 11.94 | 11.20 | -0.70 | -5.88% | 11.20 | 12.03 | 40874 | 4738.18 | 0.91% |
| 2024-02-27 | 11.61 | 11.90 | 0.19 | 1.62% | 11.52 | 11.94 | 24046 | 2840.28 | 0.54% |
| 2024-02-26 | 11.30 | 11.71 | 0.25 | 2.18% | 11.30 | 11.88 | 22947 | 2670.32 | 0.51% |
| 2024-02-23 | 11.31 | 11.46 | 0.22 | 1.96% | 11.15 | 11.47 | 12866 | 1459.95 | 0.29% |
| 2024-02-22 | 11.14 | 11.24 | 0.11 | 0.99% | 11.06 | 11.26 | 13069 | 1459.76 | 0.29% |
| 2024-02-21 | 11.03 | 11.13 | -0.04 | -0.36% | 11.00 | 11.38 | 21740 | 2432.59 | 0.49% |
| 2024-02-20 | 10.98 | 11.17 | 0.14 | 1.27% | 10.95 | 11.28 | 20048 | 2229.96 | 0.45% |
| 2024-02-19 | 10.58 | 11.03 | 0.59 | 5.65% | 10.37 | 11.20 | 45725 | 5003.40 | 1.02% |