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 | 17.62 | 17.41 | -0.19 | -1.08% | 17.31 | 17.69 | 20428 | 3559.73 | 0.24% |
| 2024-05-09 | 17.11 | 17.60 | 0.39 | 2.27% | 17.11 | 17.64 | 21019 | 3678.17 | 0.25% |
| 2024-05-08 | 17.25 | 17.21 | -0.05 | -0.29% | 17.20 | 17.44 | 17907 | 3095.92 | 0.21% |
| 2024-05-07 | 17.48 | 17.26 | -0.21 | -1.20% | 17.10 | 17.50 | 22650 | 3909.96 | 0.27% |
| 2024-05-06 | 17.58 | 17.47 | 0.09 | 0.52% | 17.39 | 17.75 | 40971 | 7197.67 | 0.49% |
| 2024-04-30 | 17.08 | 17.38 | 0.45 | 2.66% | 17.08 | 17.55 | 44477 | 7716.70 | 0.53% |
| 2024-04-29 | 16.43 | 16.93 | 0.49 | 2.98% | 16.40 | 16.93 | 36252 | 6079.02 | 0.43% |
| 2024-04-26 | 16.19 | 16.44 | 0.20 | 1.23% | 16.15 | 16.48 | 25356 | 4144.13 | 0.30% |
| 2024-04-25 | 16.10 | 16.24 | 0.14 | 0.87% | 15.96 | 16.32 | 20554 | 3322.84 | 0.25% |
| 2024-04-24 | 16.05 | 16.10 | 0.12 | 0.75% | 15.88 | 16.10 | 12859 | 2056.95 | 0.15% |
| 2024-04-23 | 16.06 | 15.98 | -0.17 | -1.05% | 15.74 | 16.29 | 19883 | 3175.51 | 0.24% |
| 2024-04-22 | 16.05 | 16.15 | 0.06 | 0.37% | 15.95 | 16.38 | 22090 | 3589.26 | 0.26% |
| 2024-04-19 | 16.18 | 16.09 | -0.09 | -0.56% | 15.96 | 16.24 | 16281 | 2618.36 | 0.19% |
| 2024-04-18 | 16.21 | 16.18 | -0.04 | -0.25% | 16.05 | 16.39 | 15470 | 2509.23 | 0.18% |
| 2024-04-17 | 15.69 | 16.22 | 0.62 | 3.97% | 15.67 | 16.22 | 24152 | 3862.21 | 0.29% |
| 2024-04-16 | 15.84 | 15.60 | -0.46 | -2.86% | 15.56 | 16.07 | 25578 | 4048.73 | 0.31% |
| 2024-04-15 | 16.10 | 16.06 | 0.07 | 0.44% | 15.80 | 16.26 | 24169 | 3882.27 | 0.29% |
| 2024-04-12 | 16.22 | 15.99 | -0.16 | -0.99% | 15.93 | 16.35 | 19830 | 3200.71 | 0.24% |
| 2024-04-11 | 15.73 | 16.15 | 0.35 | 2.22% | 15.62 | 16.37 | 28279 | 4574.63 | 0.34% |
| 2024-04-10 | 16.01 | 15.80 | -0.20 | -1.25% | 15.71 | 16.13 | 15168 | 2410.78 | 0.18% |
| 2024-04-09 | 15.88 | 16.00 | 0.00 | 0.00% | 15.88 | 16.11 | 10673 | 1707.38 | 0.13% |
| 2024-04-08 | 16.20 | 16.00 | -0.30 | -1.84% | 15.91 | 16.30 | 14279 | 2298.86 | 0.17% |
| 2024-04-03 | 16.26 | 16.30 | 0.03 | 0.18% | 16.13 | 16.34 | 13834 | 2246.87 | 0.17% |
| 2024-04-02 | 16.38 | 16.27 | -0.09 | -0.55% | 16.20 | 16.42 | 14752 | 2402.31 | 0.18% |
| 2024-04-01 | 15.94 | 16.36 | 0.49 | 3.09% | 15.89 | 16.37 | 22093 | 3583.71 | 0.26% |
| 2024-03-29 | 15.93 | 15.87 | -0.08 | -0.50% | 15.60 | 15.98 | 16382 | 2583.93 | 0.20% |
| 2024-03-28 | 15.13 | 15.95 | 0.71 | 4.66% | 14.99 | 15.95 | 34764 | 5435.07 | 0.41% |
| 2024-03-27 | 15.78 | 15.24 | -0.54 | -3.42% | 15.24 | 15.82 | 18137 | 2820.06 | 0.22% |
| 2024-03-26 | 16.03 | 15.78 | -0.25 | -1.56% | 15.62 | 16.07 | 27102 | 4283.33 | 0.32% |
| 2024-03-25 | 16.11 | 16.03 | 0.08 | 0.50% | 15.98 | 16.67 | 54355 | 8854.23 | 0.65% |
| 2024-03-22 | 16.22 | 15.95 | -0.26 | -1.60% | 15.75 | 16.22 | 24926 | 3971.25 | 0.30% |
| 2024-03-21 | 16.38 | 16.21 | -0.19 | -1.16% | 16.06 | 16.50 | 23209 | 3770.57 | 0.28% |
| 2024-03-20 | 16.44 | 16.40 | -0.04 | -0.24% | 16.30 | 16.46 | 19993 | 3275.94 | 0.24% |
| 2024-03-19 | 16.55 | 16.44 | -0.17 | -1.02% | 16.42 | 16.67 | 25139 | 4154.88 | 0.30% |
| 2024-03-18 | 16.62 | 16.61 | 0.07 | 0.42% | 16.35 | 16.76 | 28296 | 4674.49 | 0.34% |
| 2024-03-15 | 16.16 | 16.54 | 0.20 | 1.22% | 16.16 | 16.55 | 32429 | 5331.07 | 0.39% |
| 2024-03-14 | 16.40 | 16.34 | -0.04 | -0.24% | 16.16 | 16.78 | 29543 | 4854.30 | 0.35% |
| 2024-03-13 | 16.20 | 16.38 | 0.18 | 1.11% | 16.07 | 16.44 | 22512 | 3663.05 | 0.27% |
| 2024-03-12 | 16.48 | 16.20 | -0.18 | -1.10% | 16.06 | 16.50 | 26683 | 4326.50 | 0.32% |
| 2024-03-11 | 16.17 | 16.38 | 0.15 | 0.92% | 16.02 | 16.38 | 20479 | 3324.75 | 0.24% |
| 2024-03-08 | 16.16 | 16.23 | 0.04 | 0.25% | 16.00 | 16.31 | 19722 | 3189.13 | 0.24% |
| 2024-03-07 | 16.40 | 16.19 | -0.08 | -0.49% | 16.16 | 16.72 | 42555 | 7002.54 | 0.51% |
| 2024-03-06 | 15.93 | 16.27 | 0.34 | 2.13% | 15.82 | 16.37 | 28599 | 4618.99 | 0.34% |
| 2024-03-05 | 16.10 | 15.93 | -0.27 | -1.67% | 15.84 | 16.35 | 25663 | 4100.35 | 0.31% |
| 2024-03-04 | 16.25 | 16.20 | -0.15 | -0.92% | 15.97 | 16.44 | 30442 | 4910.37 | 0.36% |
| 2024-03-01 | 16.19 | 16.35 | 0.18 | 1.11% | 16.05 | 16.35 | 35320 | 5730.23 | 0.42% |
| 2024-02-29 | 15.60 | 16.17 | 0.39 | 2.47% | 15.58 | 16.17 | 40470 | 6473.92 | 0.48% |
| 2024-02-28 | 16.17 | 15.78 | -0.39 | -2.41% | 15.77 | 16.52 | 70774 | 11481.42 | 0.84% |
| 2024-02-27 | 15.80 | 16.17 | 0.21 | 1.32% | 15.69 | 16.18 | 45838 | 7333.31 | 0.55% |
| 2024-02-26 | 16.19 | 15.96 | 0.19 | 1.20% | 15.77 | 16.48 | 67600 | 10820.22 | 0.81% |
| 2024-02-23 | 15.77 | 15.77 | 0.03 | 0.19% | 15.46 | 15.99 | 33378 | 5217.89 | 0.40% |
| 2024-02-22 | 15.69 | 15.74 | 0.06 | 0.38% | 15.45 | 15.85 | 26134 | 4087.32 | 0.31% |
| 2024-02-21 | 15.64 | 15.68 | -0.01 | -0.06% | 15.42 | 16.20 | 32918 | 5239.47 | 0.39% |
| 2024-02-20 | 15.60 | 15.69 | -0.01 | -0.06% | 15.32 | 15.77 | 25805 | 4008.41 | 0.31% |
| 2024-02-19 | 15.40 | 15.70 | -0.10 | -0.63% | 15.40 | 15.90 | 44107 | 6909.80 | 0.53% |
| 2024-02-08 | 15.85 | 15.80 | -0.34 | -2.11% | 15.73 | 16.81 | 68986 | 11253.36 | 0.82% |
| 2024-02-07 | 15.41 | 16.14 | 0.59 | 3.79% | 15.30 | 16.36 | 75635 | 12038.09 | 0.90% |
| 2024-02-06 | 15.00 | 15.55 | 0.57 | 3.81% | 14.48 | 15.55 | 84638 | 12761.31 | 1.01% |
| 2024-02-05 | 13.48 | 14.98 | 1.36 | 9.99% | 13.27 | 14.98 | 63781 | 9039.62 | 0.76% |
| 2024-02-02 | 13.80 | 13.62 | -0.13 | -0.95% | 13.25 | 13.80 | 39714 | 5344.69 | 0.47% |
| 2024-02-01 | 13.65 | 13.75 | 0.14 | 1.03% | 13.43 | 14.00 | 24026 | 3279.90 | 0.29% |