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 | 18.39 | 16.85 | -0.70 | -3.99% | 16.68 | 18.39 | 69202 | 12030.89 | 6.53% |
| 2024-05-09 | 16.19 | 17.55 | 1.60 | 10.03% | 15.95 | 17.55 | 21243 | 3690.10 | 2.00% |
| 2024-05-08 | 16.29 | 15.95 | -0.35 | -2.15% | 15.83 | 16.29 | 11090 | 1775.30 | 1.05% |
| 2024-05-07 | 16.20 | 16.30 | 0.22 | 1.37% | 15.82 | 16.35 | 11454 | 1856.75 | 1.08% |
| 2024-05-06 | 15.78 | 16.08 | 0.38 | 2.42% | 15.78 | 16.24 | 10487 | 1676.17 | 0.99% |
| 2024-04-30 | 15.60 | 15.70 | 0.07 | 0.45% | 15.44 | 15.88 | 11005 | 1718.80 | 1.04% |
| 2024-04-29 | 15.30 | 15.63 | 0.22 | 1.43% | 15.30 | 15.85 | 13835 | 2158.61 | 1.31% |
| 2024-04-26 | 15.41 | 15.41 | 0.59 | 3.98% | 14.65 | 15.61 | 18303 | 2789.52 | 1.73% |
| 2024-04-25 | 14.50 | 14.82 | 0.13 | 0.88% | 14.50 | 14.99 | 11933 | 1770.69 | 1.13% |
| 2024-04-24 | 14.37 | 14.69 | 0.40 | 2.80% | 14.21 | 14.78 | 12692 | 1853.75 | 1.20% |
| 2024-04-23 | 13.69 | 14.29 | 0.59 | 4.31% | 13.63 | 14.55 | 21505 | 3050.26 | 2.03% |
| 2024-04-22 | 14.06 | 13.70 | -0.12 | -0.87% | 13.00 | 14.06 | 15076 | 2043.14 | 1.42% |
| 2024-04-19 | 13.92 | 13.82 | 0.11 | 0.80% | 13.49 | 14.10 | 11241 | 1549.81 | 1.06% |
| 2024-04-18 | 13.90 | 13.71 | -0.23 | -1.65% | 13.49 | 14.26 | 18410 | 2563.46 | 1.74% |
| 2024-04-17 | 12.62 | 13.94 | 1.10 | 8.57% | 12.62 | 14.11 | 27919 | 3804.30 | 2.63% |
| 2024-04-16 | 14.31 | 12.84 | -1.43 | -10.02% | 12.84 | 14.31 | 18512 | 2403.54 | 1.75% |
| 2024-04-15 | 14.30 | 14.27 | -1.59 | -10.03% | 14.27 | 15.40 | 27832 | 4062.40 | 2.63% |
| 2024-04-12 | 15.54 | 15.86 | 0.32 | 2.06% | 15.54 | 17.00 | 24280 | 3944.77 | 2.29% |
| 2024-04-11 | 15.63 | 15.54 | -0.16 | -1.02% | 15.28 | 15.93 | 10027 | 1573.64 | 0.95% |
| 2024-04-10 | 16.39 | 15.70 | -0.68 | -4.15% | 15.41 | 16.42 | 15688 | 2463.12 | 1.48% |
| 2024-04-09 | 15.85 | 16.38 | 0.75 | 4.80% | 15.66 | 16.58 | 16385 | 2645.87 | 1.55% |
| 2024-04-08 | 16.61 | 15.63 | -0.98 | -5.90% | 15.60 | 16.89 | 14028 | 2244.37 | 1.32% |
| 2024-04-03 | 16.92 | 16.61 | -0.31 | -1.83% | 16.33 | 16.92 | 10708 | 1772.95 | 1.01% |
| 2024-04-02 | 16.60 | 16.92 | 0.29 | 1.74% | 16.42 | 17.00 | 16134 | 2709.64 | 1.52% |
| 2024-04-01 | 16.08 | 16.63 | 0.55 | 3.42% | 16.05 | 16.67 | 13792 | 2265.84 | 1.30% |
| 2024-03-29 | 16.08 | 16.08 | 0.03 | 0.19% | 15.79 | 16.56 | 15951 | 2556.47 | 1.50% |
| 2024-03-28 | 15.55 | 16.05 | 0.57 | 3.68% | 15.43 | 16.40 | 14207 | 2274.87 | 1.34% |
| 2024-03-27 | 16.00 | 15.48 | -0.52 | -3.25% | 15.47 | 16.04 | 13662 | 2154.55 | 1.29% |
| 2024-03-26 | 16.02 | 16.00 | -0.04 | -0.25% | 15.75 | 16.28 | 12018 | 1922.15 | 1.13% |
| 2024-03-25 | 16.48 | 16.04 | -0.62 | -3.72% | 15.95 | 16.75 | 12603 | 2051.28 | 1.19% |
| 2024-03-22 | 17.03 | 16.66 | -0.41 | -2.40% | 16.51 | 17.07 | 11699 | 1955.18 | 1.10% |
| 2024-03-21 | 17.43 | 17.07 | -0.11 | -0.64% | 16.71 | 17.47 | 15155 | 2581.22 | 1.43% |
| 2024-03-20 | 16.62 | 17.18 | 0.59 | 3.56% | 16.54 | 17.20 | 16075 | 2727.80 | 1.52% |
| 2024-03-19 | 16.43 | 16.59 | 0.14 | 0.85% | 16.28 | 16.90 | 13549 | 2260.07 | 1.28% |
| 2024-03-18 | 16.37 | 16.45 | 0.15 | 0.92% | 16.19 | 16.80 | 12543 | 2052.86 | 1.18% |
| 2024-03-15 | 15.88 | 16.30 | 0.42 | 2.64% | 15.73 | 16.35 | 13470 | 2156.67 | 1.27% |
| 2024-03-14 | 16.00 | 15.88 | -0.12 | -0.75% | 15.55 | 16.02 | 9993 | 1580.11 | 0.94% |
| 2024-03-13 | 16.11 | 16.00 | 0.20 | 1.27% | 15.54 | 16.11 | 14796 | 2344.60 | 1.40% |
| 2024-03-12 | 15.18 | 15.80 | 0.70 | 4.64% | 15.12 | 15.80 | 17219 | 2667.83 | 1.62% |
| 2024-03-11 | 14.86 | 15.10 | 0.11 | 0.73% | 14.86 | 15.29 | 9290 | 1395.17 | 0.88% |
| 2024-03-08 | 15.05 | 14.99 | 0.00 | 0.00% | 14.75 | 15.08 | 7818 | 1167.80 | 0.74% |
| 2024-03-07 | 15.22 | 14.99 | -0.12 | -0.79% | 14.81 | 15.50 | 12505 | 1881.80 | 1.18% |
| 2024-03-06 | 14.86 | 15.11 | 0.25 | 1.68% | 14.51 | 15.35 | 14319 | 2156.61 | 1.35% |
| 2024-03-05 | 15.20 | 14.86 | -0.50 | -3.26% | 14.78 | 15.40 | 11883 | 1780.35 | 1.12% |
| 2024-03-04 | 15.26 | 15.36 | 0.15 | 0.99% | 15.06 | 15.68 | 14309 | 2194.77 | 1.35% |
| 2024-03-01 | 15.30 | 15.21 | 0.01 | 0.07% | 14.93 | 15.55 | 14315 | 2173.05 | 1.35% |
| 2024-02-29 | 14.13 | 15.20 | 0.42 | 2.84% | 14.13 | 15.56 | 26688 | 4002.22 | 2.52% |
| 2024-02-28 | 16.43 | 14.78 | -1.64 | -9.99% | 14.78 | 16.88 | 25937 | 4086.09 | 2.45% |
| 2024-02-27 | 15.91 | 16.42 | 0.51 | 3.21% | 15.91 | 16.49 | 14300 | 2331.67 | 1.35% |
| 2024-02-26 | 15.68 | 15.91 | 0.11 | 0.70% | 15.50 | 16.41 | 20698 | 3306.55 | 1.95% |
| 2024-02-23 | 15.02 | 15.80 | 0.66 | 4.36% | 14.85 | 16.01 | 26276 | 4021.37 | 2.48% |
| 2024-02-22 | 14.91 | 15.14 | 0.32 | 2.16% | 14.58 | 15.88 | 32542 | 4895.15 | 3.07% |
| 2024-02-21 | 13.40 | 14.82 | 1.35 | 10.02% | 13.28 | 14.82 | 15310 | 2196.81 | 1.44% |
| 2024-02-20 | 12.92 | 13.47 | 0.37 | 2.82% | 12.92 | 13.65 | 16840 | 2252.93 | 1.59% |
| 2024-02-19 | 12.38 | 13.10 | 1.08 | 8.99% | 12.38 | 13.18 | 27258 | 3506.76 | 2.57% |
| 2024-02-08 | 10.94 | 12.02 | 1.08 | 9.87% | 10.00 | 12.02 | 34551 | 3785.08 | 3.26% |
| 2024-02-07 | 12.17 | 10.94 | -1.22 | -10.03% | 10.94 | 12.34 | 32100 | 3632.18 | 3.03% |
| 2024-02-06 | 11.67 | 12.16 | -0.81 | -6.25% | 11.67 | 12.75 | 31570 | 3768.77 | 2.98% |
| 2024-02-05 | 14.40 | 12.97 | -1.44 | -9.99% | 12.97 | 14.41 | 9886 | 1314.16 | 0.93% |
| 2024-02-02 | 15.92 | 14.41 | -1.38 | -8.74% | 14.21 | 15.94 | 20813 | 3077.37 | 1.96% |
| 2024-02-01 | 15.50 | 15.79 | 0.03 | 0.19% | 15.48 | 16.08 | 15328 | 2419.73 | 1.45% |