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 | 16.64 | 16.38 | -0.27 | -1.62% | 16.28 | 16.91 | 7634 | 1260.13 | 0.76% |
| 2024-05-09 | 16.37 | 16.65 | 0.16 | 0.97% | 16.37 | 16.77 | 7699 | 1278.69 | 0.77% |
| 2024-05-08 | 16.77 | 16.49 | -0.45 | -2.66% | 16.28 | 17.18 | 7836 | 1291.48 | 0.78% |
| 2024-05-07 | 16.96 | 16.94 | -0.03 | -0.18% | 16.65 | 17.30 | 10961 | 1849.15 | 1.10% |
| 2024-05-06 | 16.66 | 16.97 | 0.58 | 3.54% | 16.30 | 17.11 | 10987 | 1844.88 | 1.10% |
| 2024-04-30 | 16.75 | 16.39 | -0.15 | -0.91% | 15.49 | 16.75 | 9863 | 1611.40 | 0.99% |
| 2024-04-29 | 16.53 | 16.54 | 0.09 | 0.55% | 16.30 | 16.75 | 6047 | 998.02 | 0.60% |
| 2024-04-26 | 16.09 | 16.45 | 0.85 | 5.45% | 15.56 | 16.56 | 10353 | 1681.63 | 1.04% |
| 2024-04-25 | 16.15 | 15.60 | -0.55 | -3.41% | 15.47 | 16.22 | 9077 | 1428.85 | 0.91% |
| 2024-04-24 | 15.39 | 16.15 | 0.75 | 4.87% | 15.39 | 16.30 | 8718 | 1395.49 | 0.87% |
| 2024-04-23 | 15.00 | 15.40 | 0.67 | 4.55% | 14.60 | 15.75 | 10764 | 1655.79 | 1.08% |
| 2024-04-22 | 14.21 | 14.73 | 0.56 | 3.95% | 13.83 | 15.00 | 9358 | 1363.19 | 0.94% |
| 2024-04-19 | 14.96 | 14.17 | -0.94 | -6.22% | 14.01 | 14.96 | 8914 | 1282.62 | 1.34% |
| 2024-04-18 | 13.85 | 15.11 | 1.27 | 9.18% | 13.61 | 15.36 | 13063 | 1916.81 | 1.96% |
| 2024-04-17 | 13.00 | 13.84 | 0.92 | 7.12% | 13.00 | 14.13 | 8805 | 1212.30 | 1.32% |
| 2024-04-16 | 14.19 | 12.92 | -1.73 | -11.81% | 12.90 | 14.81 | 11042 | 1462.83 | 1.66% |
| 2024-04-15 | 15.28 | 14.65 | -1.06 | -6.75% | 14.19 | 15.83 | 10517 | 1573.04 | 1.58% |
| 2024-04-12 | 16.10 | 15.71 | -0.45 | -2.78% | 15.61 | 16.49 | 4832 | 769.58 | 0.73% |
| 2024-04-11 | 15.83 | 16.16 | 0.18 | 1.13% | 15.61 | 16.33 | 5974 | 958.10 | 0.90% |
| 2024-04-10 | 16.34 | 15.98 | -0.59 | -3.56% | 15.89 | 16.46 | 5935 | 957.13 | 0.89% |
| 2024-04-09 | 15.57 | 16.57 | 0.42 | 2.60% | 15.56 | 16.83 | 6192 | 1016.49 | 0.93% |
| 2024-04-08 | 17.51 | 16.15 | -1.18 | -6.81% | 15.97 | 17.51 | 11584 | 1908.25 | 1.74% |
| 2024-04-03 | 17.72 | 17.33 | -0.49 | -2.75% | 17.19 | 17.82 | 5924 | 1033.08 | 0.89% |
| 2024-04-02 | 18.12 | 17.82 | 0.06 | 0.34% | 17.42 | 18.13 | 6057 | 1073.69 | 0.91% |
| 2024-04-01 | 17.32 | 17.76 | 0.39 | 2.25% | 17.12 | 17.87 | 7368 | 1297.29 | 1.11% |
| 2024-03-29 | 16.74 | 17.37 | 0.10 | 0.58% | 16.74 | 17.42 | 4994 | 858.00 | 0.75% |
| 2024-03-28 | 16.83 | 17.27 | 0.94 | 5.76% | 16.10 | 17.50 | 7838 | 1336.22 | 1.18% |
| 2024-03-27 | 17.48 | 16.33 | -0.81 | -4.73% | 16.21 | 17.48 | 5854 | 975.94 | 0.88% |
| 2024-03-26 | 17.38 | 17.14 | -0.42 | -2.39% | 16.82 | 17.75 | 6201 | 1069.72 | 0.93% |
| 2024-03-25 | 17.88 | 17.56 | -0.32 | -1.79% | 17.50 | 18.31 | 5843 | 1045.48 | 0.88% |
| 2024-03-22 | 18.09 | 17.88 | -0.39 | -2.13% | 17.77 | 18.28 | 5695 | 1028.56 | 0.86% |
| 2024-03-21 | 18.30 | 18.27 | 0.03 | 0.16% | 17.92 | 18.52 | 5651 | 1029.68 | 0.85% |
| 2024-03-20 | 17.96 | 18.24 | 0.28 | 1.56% | 17.96 | 18.43 | 4922 | 895.20 | 0.74% |
| 2024-03-19 | 18.09 | 17.96 | 0.11 | 0.62% | 17.92 | 18.36 | 6792 | 1231.58 | 1.02% |
| 2024-03-18 | 17.36 | 17.85 | 0.48 | 2.76% | 17.36 | 18.48 | 8391 | 1504.17 | 1.26% |
| 2024-03-15 | 16.62 | 17.37 | 0.69 | 4.14% | 16.61 | 17.45 | 10446 | 1797.12 | 1.57% |
| 2024-03-14 | 17.16 | 16.68 | -0.35 | -2.06% | 16.40 | 17.20 | 7979 | 1329.48 | 1.20% |
| 2024-03-13 | 16.94 | 17.03 | 0.09 | 0.53% | 16.84 | 17.27 | 6483 | 1106.24 | 0.97% |
| 2024-03-12 | 16.51 | 16.94 | 0.43 | 2.60% | 16.31 | 16.98 | 8150 | 1363.31 | 1.23% |
| 2024-03-11 | 16.21 | 16.51 | 0.30 | 1.85% | 16.03 | 16.51 | 3900 | 635.72 | 0.59% |
| 2024-03-08 | 16.00 | 16.21 | 0.21 | 1.31% | 15.78 | 16.29 | 3291 | 528.58 | 0.49% |
| 2024-03-07 | 16.19 | 16.00 | -0.19 | -1.17% | 15.84 | 16.56 | 6953 | 1133.67 | 1.05% |
| 2024-03-06 | 15.97 | 16.19 | 0.42 | 2.66% | 15.53 | 16.38 | 5956 | 956.89 | 0.90% |
| 2024-03-05 | 16.04 | 15.77 | -0.35 | -2.17% | 15.77 | 16.28 | 8347 | 1334.79 | 1.25% |
| 2024-03-04 | 16.63 | 16.12 | -0.41 | -2.48% | 15.88 | 16.96 | 7910 | 1280.91 | 1.19% |
| 2024-03-01 | 16.00 | 16.53 | 0.63 | 3.96% | 16.00 | 16.75 | 14215 | 2343.02 | 2.14% |
| 2024-02-29 | 15.00 | 15.90 | 0.74 | 4.88% | 14.81 | 15.97 | 15186 | 2349.25 | 2.28% |
| 2024-02-28 | 17.60 | 15.16 | -2.33 | -13.32% | 14.89 | 17.73 | 21039 | 3417.28 | 3.16% |
| 2024-02-27 | 16.82 | 17.49 | 0.53 | 3.13% | 16.67 | 17.55 | 8017 | 1377.73 | 1.21% |
| 2024-02-26 | 16.39 | 16.96 | 0.90 | 5.60% | 16.15 | 17.38 | 10526 | 1772.16 | 1.58% |
| 2024-02-23 | 15.34 | 16.06 | 0.78 | 5.10% | 15.29 | 16.20 | 10760 | 1693.75 | 1.62% |
| 2024-02-22 | 14.60 | 15.28 | 0.67 | 4.59% | 14.60 | 15.56 | 9084 | 1382.38 | 1.37% |
| 2024-02-21 | 14.09 | 14.61 | 0.31 | 2.17% | 13.92 | 15.20 | 9546 | 1412.56 | 1.44% |
| 2024-02-20 | 13.75 | 14.30 | 0.51 | 3.70% | 13.46 | 14.45 | 11274 | 1589.07 | 1.70% |
| 2024-02-19 | 13.49 | 13.79 | 0.70 | 5.35% | 13.20 | 14.27 | 16357 | 2267.20 | 2.46% |
| 2024-02-08 | 11.08 | 13.09 | 1.97 | 17.72% | 10.86 | 13.28 | 21941 | 2613.29 | 3.30% |
| 2024-02-07 | 12.11 | 11.12 | -0.95 | -7.87% | 10.80 | 12.25 | 21188 | 2392.76 | 3.19% |
| 2024-02-06 | 12.00 | 12.07 | -0.32 | -2.58% | 10.85 | 12.74 | 20340 | 2371.39 | 3.06% |
| 2024-02-05 | 14.95 | 12.39 | -2.56 | -17.12% | 12.04 | 14.95 | 20039 | 2579.32 | 3.01% |
| 2024-02-02 | 15.96 | 14.95 | -0.91 | -5.74% | 14.24 | 16.32 | 11293 | 1733.20 | 1.70% |
| 2024-02-01 | 16.43 | 15.86 | -0.59 | -3.59% | 15.48 | 16.43 | 12657 | 2017.79 | 1.90% |