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 | 17.30 | 17.00 | -0.30 | -1.73% | 17.00 | 17.38 | 12092 | 2069.59 | 0.30% |
| 2024-05-09 | 17.36 | 17.30 | 0.05 | 0.29% | 17.25 | 17.45 | 11886 | 2061.14 | 0.30% |
| 2024-05-08 | 17.45 | 17.25 | -0.19 | -1.09% | 17.22 | 17.56 | 13179 | 2287.21 | 0.33% |
| 2024-05-07 | 17.48 | 17.44 | -0.13 | -0.74% | 17.31 | 17.60 | 17677 | 3078.56 | 0.44% |
| 2024-05-06 | 17.20 | 17.57 | 0.45 | 2.63% | 17.20 | 17.59 | 28661 | 5006.92 | 0.71% |
| 2024-04-30 | 17.06 | 17.12 | 0.05 | 0.29% | 17.06 | 17.50 | 23519 | 4052.64 | 0.59% |
| 2024-04-29 | 16.95 | 17.07 | 0.34 | 2.03% | 16.89 | 17.27 | 20850 | 3548.45 | 0.52% |
| 2024-04-26 | 16.99 | 16.73 | 0.00 | 0.00% | 16.51 | 17.09 | 27103 | 4563.37 | 0.68% |
| 2024-04-25 | 16.58 | 16.73 | 0.15 | 0.90% | 16.55 | 16.84 | 16724 | 2794.46 | 0.42% |
| 2024-04-24 | 16.09 | 16.58 | 0.46 | 2.85% | 16.09 | 16.66 | 18180 | 2988.54 | 0.45% |
| 2024-04-23 | 15.89 | 16.12 | 0.20 | 1.26% | 15.80 | 16.18 | 17759 | 2844.97 | 0.44% |
| 2024-04-22 | 15.71 | 15.92 | 0.21 | 1.34% | 15.32 | 16.02 | 15961 | 2519.32 | 0.40% |
| 2024-04-19 | 15.68 | 15.71 | 0.00 | 0.00% | 15.44 | 15.86 | 12316 | 1923.62 | 0.31% |
| 2024-04-18 | 15.63 | 15.71 | 0.07 | 0.45% | 15.34 | 16.06 | 17890 | 2820.99 | 0.45% |
| 2024-04-17 | 14.80 | 15.64 | 1.13 | 7.79% | 14.70 | 15.65 | 20575 | 3167.69 | 0.51% |
| 2024-04-16 | 15.21 | 14.51 | -0.84 | -5.47% | 14.44 | 15.47 | 28629 | 4208.87 | 0.71% |
| 2024-04-15 | 15.93 | 15.35 | -0.58 | -3.64% | 15.15 | 16.15 | 24946 | 3849.29 | 0.62% |
| 2024-04-12 | 15.85 | 15.93 | 0.04 | 0.25% | 15.85 | 16.15 | 14419 | 2312.72 | 0.36% |
| 2024-04-11 | 15.89 | 15.89 | -0.19 | -1.18% | 15.81 | 16.19 | 16961 | 2715.52 | 0.42% |
| 2024-04-10 | 16.40 | 16.08 | -0.48 | -2.90% | 15.90 | 16.56 | 27259 | 4403.03 | 0.68% |
| 2024-04-09 | 16.70 | 16.56 | -0.20 | -1.19% | 16.45 | 16.95 | 20815 | 3453.99 | 0.52% |
| 2024-04-08 | 16.54 | 16.76 | 0.22 | 1.33% | 16.41 | 17.16 | 29054 | 4868.25 | 0.72% |
| 2024-04-03 | 16.95 | 16.54 | -0.44 | -2.59% | 16.30 | 16.98 | 29638 | 4905.56 | 0.74% |
| 2024-04-02 | 17.17 | 16.98 | -0.20 | -1.16% | 16.71 | 17.26 | 29602 | 5006.12 | 0.74% |
| 2024-04-01 | 16.91 | 17.18 | 0.29 | 1.72% | 16.91 | 17.33 | 32865 | 5652.10 | 0.82% |
| 2024-03-29 | 17.29 | 16.89 | -0.31 | -1.80% | 16.69 | 17.45 | 39845 | 6736.92 | 0.99% |
| 2024-03-28 | 16.44 | 17.20 | 0.82 | 5.01% | 16.39 | 18.02 | 54791 | 9373.00 | 1.37% |
| 2024-03-27 | 17.51 | 16.38 | -1.63 | -9.05% | 16.38 | 17.77 | 71788 | 12211.05 | 1.79% |
| 2024-03-26 | 17.35 | 18.01 | 0.55 | 3.15% | 17.07 | 18.50 | 96705 | 17302.24 | 2.41% |
| 2024-03-25 | 17.71 | 17.46 | -0.77 | -4.22% | 17.11 | 17.83 | 65929 | 11441.27 | 1.64% |
| 2024-03-22 | 17.55 | 18.23 | 0.49 | 2.76% | 17.32 | 18.93 | 128152 | 23181.66 | 3.20% |
| 2024-03-21 | 17.62 | 17.74 | -0.28 | -1.55% | 17.26 | 18.29 | 99709 | 17503.35 | 2.49% |
| 2024-03-20 | 16.33 | 18.02 | 1.64 | 10.01% | 16.33 | 18.02 | 92393 | 16266.96 | 2.30% |
| 2024-03-19 | 16.40 | 16.38 | 0.08 | 0.49% | 16.15 | 16.82 | 26216 | 4319.78 | 0.65% |
| 2024-03-18 | 15.92 | 16.30 | 0.35 | 2.19% | 15.92 | 16.33 | 22856 | 3706.80 | 0.57% |
| 2024-03-15 | 15.56 | 15.95 | 0.20 | 1.27% | 15.56 | 15.95 | 16557 | 2617.60 | 0.41% |
| 2024-03-14 | 15.70 | 15.75 | 0.06 | 0.38% | 15.39 | 15.95 | 16185 | 2550.36 | 0.40% |
| 2024-03-13 | 15.58 | 15.69 | 0.05 | 0.32% | 15.58 | 15.89 | 15414 | 2423.39 | 0.38% |
| 2024-03-12 | 15.33 | 15.64 | 0.36 | 2.36% | 15.29 | 15.72 | 20466 | 3181.68 | 0.51% |
| 2024-03-11 | 15.19 | 15.28 | 0.14 | 0.92% | 15.01 | 15.31 | 11554 | 1760.52 | 0.29% |
| 2024-03-08 | 15.13 | 15.14 | -0.01 | -0.07% | 15.04 | 15.30 | 10950 | 1655.20 | 0.27% |
| 2024-03-07 | 15.21 | 15.15 | 0.00 | 0.00% | 15.05 | 15.47 | 16604 | 2532.01 | 0.41% |
| 2024-03-06 | 15.18 | 15.15 | 0.00 | 0.00% | 14.98 | 15.28 | 10563 | 1599.04 | 0.26% |
| 2024-03-05 | 15.33 | 15.15 | -0.19 | -1.24% | 14.93 | 15.35 | 15168 | 2292.37 | 0.38% |
| 2024-03-04 | 15.28 | 15.34 | 0.06 | 0.39% | 14.93 | 15.35 | 12335 | 1867.49 | 0.31% |
| 2024-03-01 | 15.41 | 15.28 | 0.16 | 1.06% | 14.96 | 15.48 | 18145 | 2759.76 | 0.45% |
| 2024-02-29 | 14.40 | 15.12 | 0.55 | 3.77% | 14.37 | 15.12 | 21471 | 3194.19 | 0.54% |
| 2024-02-28 | 15.87 | 14.57 | -1.16 | -7.37% | 14.56 | 16.02 | 37841 | 5796.62 | 0.94% |
| 2024-02-27 | 15.06 | 15.73 | 0.50 | 3.28% | 15.06 | 15.73 | 20688 | 3212.25 | 0.52% |
| 2024-02-26 | 15.10 | 15.23 | 0.34 | 2.28% | 14.90 | 15.49 | 25305 | 3859.42 | 0.63% |
| 2024-02-23 | 14.56 | 14.89 | 0.40 | 2.76% | 14.39 | 14.91 | 17673 | 2580.14 | 0.44% |
| 2024-02-22 | 14.29 | 14.49 | 0.17 | 1.19% | 14.13 | 14.65 | 13001 | 1867.76 | 0.32% |
| 2024-02-21 | 14.00 | 14.32 | 0.23 | 1.63% | 13.91 | 14.69 | 22446 | 3236.50 | 0.56% |
| 2024-02-20 | 13.77 | 14.09 | 0.18 | 1.29% | 13.60 | 14.09 | 21083 | 2935.59 | 0.53% |
| 2024-02-19 | 13.42 | 13.91 | 0.56 | 4.19% | 13.42 | 14.03 | 28598 | 3956.70 | 0.71% |
| 2024-02-08 | 12.58 | 13.35 | 0.79 | 6.29% | 11.30 | 13.35 | 41507 | 5185.75 | 1.04% |
| 2024-02-07 | 13.18 | 12.56 | -0.41 | -3.16% | 12.46 | 13.28 | 39082 | 4990.09 | 0.97% |
| 2024-02-06 | 12.75 | 12.97 | 0.28 | 2.21% | 11.90 | 13.26 | 31719 | 3974.01 | 0.79% |
| 2024-02-05 | 13.40 | 12.69 | -0.92 | -6.76% | 12.40 | 13.42 | 35295 | 4530.71 | 0.88% |
| 2024-02-02 | 14.23 | 13.61 | -0.50 | -3.54% | 13.10 | 14.31 | 31470 | 4319.32 | 0.78% |