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 | 17.28 | 16.91 | -0.30 | -1.74% | 16.79 | 17.33 | 77614 | 13152.35 | 2.12% |
| 2024-05-09 | 17.18 | 17.21 | 0.03 | 0.17% | 17.13 | 17.51 | 107072 | 18489.80 | 2.92% |
| 2024-05-08 | 17.80 | 17.18 | -0.81 | -4.50% | 17.11 | 17.80 | 131447 | 22830.33 | 3.59% |
| 2024-05-07 | 18.38 | 17.99 | -0.34 | -1.85% | 17.73 | 18.45 | 133981 | 24132.73 | 3.66% |
| 2024-05-06 | 18.15 | 18.33 | 0.54 | 3.04% | 17.97 | 18.61 | 222619 | 40827.32 | 6.08% |
| 2024-04-30 | 17.80 | 17.79 | 0.03 | 0.17% | 17.46 | 18.08 | 123424 | 21869.98 | 3.37% |
| 2024-04-29 | 18.20 | 17.76 | 0.31 | 1.78% | 17.62 | 18.29 | 196892 | 35232.50 | 5.38% |
| 2024-04-26 | 16.78 | 17.45 | 0.54 | 3.19% | 16.78 | 17.69 | 160730 | 27811.09 | 4.39% |
| 2024-04-25 | 17.00 | 16.91 | -0.26 | -1.51% | 16.77 | 17.33 | 116800 | 19901.51 | 3.19% |
| 2024-04-24 | 17.01 | 17.17 | 0.17 | 1.00% | 16.84 | 17.46 | 224787 | 38443.55 | 6.14% |
| 2024-04-23 | 15.68 | 17.00 | 1.35 | 8.63% | 15.68 | 17.22 | 304224 | 51029.18 | 8.31% |
| 2024-04-22 | 15.80 | 15.65 | -0.41 | -2.55% | 15.35 | 16.02 | 76683 | 12050.58 | 2.09% |
| 2024-04-19 | 16.49 | 16.06 | -0.44 | -2.67% | 15.91 | 16.49 | 109130 | 17621.52 | 2.98% |
| 2024-04-18 | 15.73 | 16.50 | 0.70 | 4.43% | 15.38 | 17.10 | 200394 | 32850.21 | 5.47% |
| 2024-04-17 | 15.38 | 15.80 | 0.95 | 6.40% | 15.24 | 15.83 | 130750 | 20435.54 | 3.57% |
| 2024-04-16 | 16.14 | 14.85 | -1.29 | -7.99% | 14.70 | 16.20 | 185563 | 28091.52 | 5.07% |
| 2024-04-15 | 16.98 | 16.14 | -0.84 | -4.95% | 15.60 | 17.08 | 199251 | 32314.56 | 5.44% |
| 2024-04-12 | 17.10 | 16.98 | -0.18 | -1.05% | 16.89 | 17.45 | 117429 | 20148.11 | 3.21% |
| 2024-04-11 | 16.79 | 17.16 | 0.17 | 1.00% | 16.79 | 17.40 | 125764 | 21544.13 | 3.43% |
| 2024-04-10 | 17.79 | 16.99 | -0.80 | -4.50% | 16.87 | 17.91 | 129834 | 22372.08 | 3.55% |
| 2024-04-09 | 17.16 | 17.79 | 0.69 | 4.04% | 16.94 | 18.43 | 187033 | 33197.89 | 5.11% |
| 2024-04-08 | 17.39 | 17.10 | -0.29 | -1.67% | 16.93 | 17.67 | 132223 | 22826.79 | 3.61% |
| 2024-04-03 | 18.00 | 17.39 | -0.96 | -5.23% | 17.25 | 18.19 | 146909 | 25807.47 | 4.01% |
| 2024-04-02 | 19.03 | 18.35 | -0.72 | -3.78% | 18.00 | 19.03 | 185012 | 34033.20 | 5.05% |
| 2024-04-01 | 18.41 | 19.07 | 0.56 | 3.03% | 18.29 | 19.10 | 207130 | 39033.87 | 5.66% |
| 2024-03-29 | 18.40 | 18.51 | 0.11 | 0.60% | 17.90 | 18.85 | 251006 | 45849.96 | 6.85% |
| 2024-03-28 | 16.84 | 18.40 | 1.67 | 9.98% | 16.84 | 18.40 | 280049 | 50511.40 | 7.65% |
| 2024-03-27 | 17.60 | 16.73 | -0.92 | -5.21% | 16.73 | 17.83 | 179271 | 30733.06 | 4.90% |
| 2024-03-26 | 18.18 | 17.65 | -0.75 | -4.08% | 17.40 | 18.48 | 245070 | 43717.01 | 6.69% |
| 2024-03-25 | 19.65 | 18.40 | -1.54 | -7.72% | 18.39 | 20.30 | 332476 | 64313.62 | 9.08% |
| 2024-03-22 | 18.74 | 19.94 | 1.16 | 6.18% | 18.50 | 20.66 | 419852 | 82185.05 | 11.47% |
| 2024-03-21 | 18.65 | 18.78 | -0.07 | -0.37% | 18.39 | 18.97 | 160437 | 29959.81 | 4.38% |
| 2024-03-20 | 18.75 | 18.85 | 0.07 | 0.37% | 18.53 | 19.15 | 171717 | 32376.82 | 4.69% |
| 2024-03-19 | 19.40 | 18.78 | -0.89 | -4.52% | 18.70 | 19.57 | 207932 | 39590.59 | 5.68% |
| 2024-03-18 | 19.30 | 19.67 | 0.08 | 0.41% | 19.18 | 19.81 | 213437 | 41443.98 | 5.83% |
| 2024-03-15 | 19.00 | 19.59 | 0.41 | 2.14% | 18.61 | 19.68 | 250471 | 48472.62 | 6.84% |
| 2024-03-14 | 20.13 | 19.18 | -0.97 | -4.81% | 18.80 | 20.13 | 345040 | 66910.21 | 9.42% |
| 2024-03-13 | 18.98 | 20.15 | 1.03 | 5.39% | 18.72 | 20.30 | 329229 | 64791.66 | 8.99% |
| 2024-03-12 | 18.26 | 19.12 | 0.98 | 5.40% | 18.11 | 19.66 | 355608 | 67557.18 | 9.71% |
| 2024-03-11 | 17.35 | 18.14 | 0.57 | 3.24% | 17.10 | 18.22 | 216252 | 38314.75 | 5.91% |
| 2024-03-08 | 16.99 | 17.57 | 0.40 | 2.33% | 16.55 | 17.76 | 214925 | 37338.18 | 5.87% |
| 2024-03-07 | 17.89 | 17.17 | -0.45 | -2.55% | 16.89 | 18.36 | 324899 | 57416.29 | 8.87% |
| 2024-03-06 | 16.64 | 17.62 | 0.70 | 4.14% | 16.51 | 17.96 | 338213 | 58693.50 | 9.24% |
| 2024-03-05 | 17.21 | 16.92 | -0.64 | -3.64% | 16.60 | 17.44 | 227213 | 38662.52 | 6.20% |
| 2024-03-04 | 16.52 | 17.56 | 0.96 | 5.78% | 16.15 | 17.60 | 339766 | 57705.92 | 9.28% |
| 2024-03-01 | 16.75 | 16.60 | -0.18 | -1.07% | 16.19 | 16.92 | 225908 | 37314.24 | 6.17% |
| 2024-02-29 | 15.61 | 16.78 | 0.61 | 3.77% | 15.58 | 16.86 | 269210 | 44325.00 | 7.35% |
| 2024-02-28 | 17.65 | 16.17 | -1.80 | -10.02% | 16.17 | 17.70 | 403295 | 68199.55 | 11.01% |
| 2024-02-27 | 16.70 | 17.97 | 1.19 | 7.09% | 16.49 | 17.97 | 323815 | 55722.59 | 8.84% |
| 2024-02-26 | 17.00 | 16.78 | 0.14 | 0.84% | 16.54 | 17.86 | 459185 | 79353.19 | 12.54% |
| 2024-02-23 | 15.17 | 16.64 | 1.51 | 9.98% | 15.14 | 16.64 | 340966 | 54245.49 | 9.31% |
| 2024-02-22 | 14.32 | 15.13 | 0.67 | 4.63% | 14.30 | 15.25 | 251727 | 37502.96 | 6.87% |
| 2024-02-21 | 14.30 | 14.46 | -0.17 | -1.16% | 13.92 | 15.33 | 391419 | 57929.83 | 10.69% |
| 2024-02-20 | 13.17 | 14.63 | 1.33 | 10.00% | 12.79 | 14.63 | 298638 | 40925.28 | 8.15% |
| 2024-02-19 | 12.79 | 13.30 | 0.50 | 3.91% | 12.59 | 13.45 | 282205 | 36824.89 | 7.71% |
| 2024-02-08 | 11.36 | 12.80 | 1.11 | 9.50% | 10.53 | 12.86 | 400669 | 48540.87 | 10.94% |
| 2024-02-07 | 12.45 | 11.69 | -0.67 | -5.42% | 11.40 | 12.67 | 271751 | 32619.23 | 8.34% |
| 2024-02-06 | 11.29 | 12.36 | 0.49 | 4.13% | 11.06 | 12.88 | 177512 | 21269.52 | 5.45% |
| 2024-02-05 | 13.00 | 11.87 | -1.32 | -10.01% | 11.87 | 13.10 | 131046 | 16010.44 | 4.02% |
| 2024-02-02 | 13.92 | 13.19 | -0.88 | -6.25% | 12.70 | 14.24 | 150508 | 20258.01 | 4.62% |