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 | 18.71 | 17.88 | -0.94 | -4.99% | 17.87 | 18.97 | 24198 | 4426.21 | 2.25% |
| 2024-05-09 | 19.02 | 18.82 | -0.54 | -2.79% | 18.73 | 19.23 | 12787 | 2422.71 | 1.19% |
| 2024-05-08 | 19.41 | 19.36 | -0.06 | -0.31% | 18.81 | 19.45 | 19725 | 3758.39 | 1.84% |
| 2024-05-07 | 18.23 | 19.42 | 1.07 | 5.83% | 18.23 | 19.42 | 32888 | 6206.57 | 3.06% |
| 2024-05-06 | 18.00 | 18.35 | 0.08 | 0.44% | 18.00 | 18.77 | 28788 | 5287.69 | 2.68% |
| 2024-04-30 | 18.60 | 18.27 | 0.55 | 3.10% | 17.23 | 18.79 | 46783 | 8398.87 | 4.36% |
| 2024-04-29 | 16.90 | 17.72 | 0.67 | 3.93% | 16.90 | 17.97 | 28842 | 5018.68 | 2.69% |
| 2024-04-26 | 16.79 | 17.05 | 0.25 | 1.49% | 16.41 | 17.30 | 28808 | 4869.93 | 2.69% |
| 2024-04-25 | 15.87 | 16.80 | 0.85 | 5.33% | 15.71 | 16.80 | 33252 | 5453.96 | 3.10% |
| 2024-04-24 | 15.40 | 15.95 | 0.82 | 5.42% | 15.15 | 16.40 | 33857 | 5375.81 | 3.16% |
| 2024-04-23 | 14.20 | 15.13 | 0.58 | 3.99% | 14.06 | 15.20 | 22110 | 3255.29 | 2.06% |
| 2024-04-22 | 14.60 | 14.55 | 0.59 | 4.23% | 14.44 | 15.24 | 18129 | 2686.22 | 1.69% |
| 2024-04-19 | 13.93 | 13.96 | -0.14 | -0.99% | 13.60 | 14.13 | 8956 | 1241.65 | 0.84% |
| 2024-04-18 | 13.87 | 14.10 | 0.27 | 1.95% | 13.55 | 14.28 | 7403 | 1036.35 | 0.69% |
| 2024-04-17 | 13.59 | 13.83 | 0.35 | 2.60% | 13.59 | 13.96 | 11097 | 1528.74 | 1.03% |
| 2024-04-16 | 14.32 | 13.48 | -0.97 | -6.71% | 13.32 | 14.33 | 6913 | 942.63 | 0.64% |
| 2024-04-15 | 14.71 | 14.45 | -0.42 | -2.82% | 14.10 | 14.95 | 6047 | 874.84 | 0.56% |
| 2024-04-12 | 14.84 | 14.87 | -0.03 | -0.20% | 14.62 | 15.02 | 4559 | 673.74 | 0.43% |
| 2024-04-11 | 14.89 | 14.90 | -0.25 | -1.65% | 14.66 | 15.03 | 4985 | 738.94 | 0.47% |
| 2024-04-10 | 14.90 | 15.15 | 0.12 | 0.80% | 14.72 | 15.18 | 5280 | 788.14 | 0.49% |
| 2024-04-09 | 14.65 | 15.03 | 0.32 | 2.18% | 14.52 | 15.03 | 5407 | 802.08 | 0.50% |
| 2024-04-08 | 15.07 | 14.71 | -0.37 | -2.45% | 14.71 | 15.07 | 7324 | 1087.57 | 0.68% |
| 2024-04-03 | 15.30 | 15.08 | -0.34 | -2.20% | 15.00 | 15.38 | 7755 | 1172.79 | 0.72% |
| 2024-04-02 | 15.69 | 15.42 | -0.28 | -1.78% | 15.29 | 15.71 | 5996 | 924.40 | 0.56% |
| 2024-04-01 | 15.91 | 15.70 | -0.21 | -1.32% | 15.47 | 15.99 | 10253 | 1608.10 | 0.96% |
| 2024-03-29 | 15.49 | 15.91 | 0.31 | 1.99% | 15.30 | 15.91 | 10698 | 1677.32 | 1.00% |
| 2024-03-28 | 15.15 | 15.60 | 0.61 | 4.07% | 14.84 | 15.66 | 8281 | 1274.26 | 0.77% |
| 2024-03-27 | 15.21 | 14.99 | -0.33 | -2.15% | 14.81 | 15.28 | 6637 | 994.38 | 0.62% |
| 2024-03-26 | 15.45 | 15.32 | -0.26 | -1.67% | 15.11 | 15.68 | 7049 | 1078.64 | 0.66% |
| 2024-03-25 | 15.96 | 15.58 | -0.46 | -2.87% | 15.58 | 16.04 | 9072 | 1428.96 | 0.85% |
| 2024-03-22 | 16.65 | 16.04 | -0.61 | -3.66% | 15.98 | 16.65 | 9054 | 1463.39 | 0.84% |
| 2024-03-21 | 16.65 | 16.65 | 0.09 | 0.54% | 16.15 | 16.76 | 8632 | 1425.17 | 0.81% |
| 2024-03-20 | 16.41 | 16.56 | 0.00 | 0.00% | 16.39 | 16.68 | 5431 | 899.10 | 0.51% |
| 2024-03-19 | 16.39 | 16.56 | 0.11 | 0.67% | 16.39 | 16.75 | 10412 | 1727.55 | 0.97% |
| 2024-03-18 | 16.37 | 16.45 | 0.36 | 2.24% | 16.10 | 16.45 | 8129 | 1324.38 | 0.76% |
| 2024-03-15 | 15.87 | 16.09 | 0.08 | 0.50% | 15.72 | 16.14 | 6303 | 1002.80 | 0.59% |
| 2024-03-14 | 16.13 | 16.01 | -0.12 | -0.74% | 15.75 | 16.33 | 7461 | 1198.87 | 0.70% |
| 2024-03-13 | 16.18 | 16.13 | -0.03 | -0.19% | 15.93 | 16.26 | 8755 | 1410.11 | 0.82% |
| 2024-03-12 | 16.10 | 16.16 | 0.16 | 1.00% | 15.98 | 16.30 | 7923 | 1278.53 | 0.74% |
| 2024-03-11 | 15.79 | 16.00 | 0.10 | 0.63% | 15.70 | 16.00 | 6503 | 1032.24 | 0.61% |
| 2024-03-08 | 15.93 | 15.90 | 0.11 | 0.70% | 15.47 | 16.05 | 9329 | 1473.04 | 0.87% |
| 2024-03-07 | 15.70 | 15.79 | -0.09 | -0.57% | 15.51 | 15.98 | 10548 | 1654.32 | 0.98% |
| 2024-03-06 | 15.80 | 15.88 | -0.01 | -0.06% | 15.55 | 15.95 | 10827 | 1704.63 | 1.01% |
| 2024-03-05 | 15.97 | 15.89 | -0.06 | -0.38% | 15.63 | 16.15 | 12561 | 1996.43 | 1.17% |
| 2024-03-04 | 15.91 | 15.95 | -0.10 | -0.62% | 15.64 | 16.07 | 13926 | 2209.25 | 1.30% |
| 2024-03-01 | 16.11 | 16.05 | 0.08 | 0.50% | 15.54 | 16.24 | 14217 | 2259.75 | 1.33% |
| 2024-02-29 | 15.21 | 15.97 | 0.62 | 4.04% | 15.08 | 15.97 | 15194 | 2372.98 | 1.42% |
| 2024-02-28 | 16.53 | 15.35 | -1.05 | -6.40% | 15.29 | 17.29 | 22519 | 3639.03 | 2.10% |
| 2024-02-27 | 15.97 | 16.40 | 0.57 | 3.60% | 15.72 | 16.48 | 11377 | 1835.26 | 1.06% |
| 2024-02-26 | 15.40 | 15.83 | 0.48 | 3.13% | 15.21 | 16.05 | 14838 | 2330.56 | 1.38% |
| 2024-02-23 | 15.04 | 15.35 | 0.33 | 2.20% | 14.86 | 15.35 | 14212 | 2146.74 | 1.33% |
| 2024-02-22 | 15.14 | 15.02 | 0.02 | 0.13% | 14.69 | 15.14 | 13474 | 2006.85 | 1.26% |
| 2024-02-21 | 14.38 | 15.00 | 0.50 | 3.45% | 14.20 | 15.61 | 15582 | 2343.24 | 1.45% |
| 2024-02-20 | 14.50 | 14.50 | 0.00 | 0.00% | 13.91 | 14.50 | 12940 | 1837.47 | 1.21% |
| 2024-02-19 | 13.91 | 14.50 | 0.59 | 4.24% | 13.70 | 14.67 | 11202 | 1607.35 | 1.04% |
| 2024-02-08 | 12.37 | 13.91 | 1.43 | 11.46% | 12.21 | 13.97 | 16133 | 2119.90 | 1.50% |
| 2024-02-07 | 12.84 | 12.48 | -0.31 | -2.42% | 12.07 | 12.84 | 17041 | 2098.77 | 1.59% |
| 2024-02-06 | 12.41 | 12.79 | 0.27 | 2.16% | 11.27 | 12.97 | 18633 | 2254.04 | 1.74% |
| 2024-02-05 | 14.40 | 12.52 | -2.09 | -14.31% | 12.10 | 14.41 | 17201 | 2193.66 | 1.60% |