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 | 16.66 | 16.30 | -0.49 | -2.92% | 16.23 | 16.97 | 14679 | 2418.87 | 0.73% |
| 2024-05-09 | 16.45 | 16.79 | 0.34 | 2.07% | 16.44 | 16.89 | 15949 | 2673.61 | 0.80% |
| 2024-05-08 | 16.81 | 16.45 | -0.38 | -2.26% | 16.40 | 16.95 | 19048 | 3172.28 | 0.95% |
| 2024-05-07 | 16.81 | 16.83 | 0.19 | 1.14% | 16.55 | 17.05 | 23751 | 3993.89 | 1.19% |
| 2024-05-06 | 16.75 | 16.64 | 0.09 | 0.54% | 16.60 | 17.11 | 16435 | 2763.13 | 0.82% |
| 2024-04-30 | 16.90 | 16.55 | -0.51 | -2.99% | 16.47 | 17.20 | 18439 | 3079.90 | 0.92% |
| 2024-04-29 | 16.53 | 17.06 | 0.65 | 3.96% | 16.52 | 17.17 | 18888 | 3187.37 | 0.94% |
| 2024-04-26 | 15.92 | 16.41 | 0.51 | 3.21% | 15.77 | 16.47 | 19916 | 3237.20 | 1.00% |
| 2024-04-25 | 15.87 | 15.90 | 0.03 | 0.19% | 15.63 | 16.24 | 12039 | 1925.91 | 0.60% |
| 2024-04-24 | 15.46 | 15.87 | 0.48 | 3.12% | 15.26 | 15.88 | 15887 | 2499.28 | 0.79% |
| 2024-04-23 | 15.12 | 15.39 | 0.28 | 1.85% | 15.01 | 15.50 | 16336 | 2503.54 | 0.82% |
| 2024-04-22 | 15.00 | 15.11 | -0.09 | -0.59% | 14.52 | 15.24 | 11147 | 1667.76 | 0.56% |
| 2024-04-19 | 15.72 | 15.20 | -0.60 | -3.80% | 15.11 | 15.75 | 15307 | 2351.44 | 0.76% |
| 2024-04-18 | 15.70 | 15.80 | 0.23 | 1.48% | 15.33 | 16.24 | 21083 | 3333.18 | 1.05% |
| 2024-04-17 | 14.78 | 15.57 | 1.04 | 7.16% | 14.78 | 15.74 | 21733 | 3353.45 | 1.09% |
| 2024-04-16 | 15.80 | 14.53 | -1.45 | -9.07% | 14.41 | 15.86 | 25772 | 3855.34 | 1.29% |
| 2024-04-15 | 16.70 | 15.98 | -0.82 | -4.88% | 15.78 | 17.08 | 23725 | 3867.61 | 1.19% |
| 2024-04-12 | 17.50 | 16.80 | -0.70 | -4.00% | 16.72 | 17.73 | 19431 | 3338.06 | 0.97% |
| 2024-04-11 | 16.75 | 17.50 | 0.75 | 4.48% | 16.63 | 17.66 | 26221 | 4539.82 | 1.31% |
| 2024-04-10 | 17.52 | 16.75 | -0.82 | -4.67% | 16.60 | 17.52 | 21986 | 3710.21 | 1.10% |
| 2024-04-09 | 17.29 | 17.57 | 0.21 | 1.21% | 17.10 | 17.59 | 16327 | 2838.36 | 0.82% |
| 2024-04-08 | 18.43 | 17.36 | -1.25 | -6.72% | 17.33 | 18.60 | 32442 | 5764.21 | 1.62% |
| 2024-04-03 | 18.30 | 18.61 | 0.29 | 1.58% | 17.88 | 18.98 | 45767 | 8469.15 | 2.29% |
| 2024-04-02 | 18.80 | 18.32 | -0.74 | -3.88% | 18.17 | 18.81 | 43633 | 8044.85 | 2.18% |
| 2024-04-01 | 18.30 | 19.06 | 0.94 | 5.19% | 17.71 | 19.88 | 85031 | 16093.31 | 4.25% |
| 2024-03-29 | 16.78 | 18.12 | 1.37 | 8.18% | 16.50 | 18.29 | 46160 | 8063.68 | 2.31% |
| 2024-03-28 | 16.33 | 16.75 | 0.54 | 3.33% | 16.18 | 16.95 | 16125 | 2685.59 | 0.81% |
| 2024-03-27 | 17.20 | 16.21 | -0.97 | -5.65% | 16.21 | 17.20 | 20601 | 3414.23 | 1.03% |
| 2024-03-26 | 17.49 | 17.18 | -0.30 | -1.72% | 16.84 | 17.73 | 19561 | 3373.21 | 0.98% |
| 2024-03-25 | 18.20 | 17.48 | -1.01 | -5.46% | 17.43 | 18.40 | 22539 | 4042.62 | 1.13% |
| 2024-03-22 | 18.37 | 18.49 | -0.05 | -0.27% | 18.37 | 18.93 | 27983 | 5222.55 | 1.40% |
| 2024-03-21 | 18.70 | 18.54 | -0.11 | -0.59% | 18.40 | 18.99 | 21925 | 4098.99 | 1.10% |
| 2024-03-20 | 18.60 | 18.65 | 0.15 | 0.81% | 18.31 | 18.71 | 18574 | 3442.52 | 0.93% |
| 2024-03-19 | 18.43 | 18.50 | 0.00 | 0.00% | 18.40 | 18.84 | 25028 | 4661.44 | 1.25% |
| 2024-03-18 | 18.00 | 18.50 | 0.49 | 2.72% | 17.97 | 18.57 | 27375 | 5000.67 | 1.37% |
| 2024-03-15 | 17.82 | 18.01 | 0.12 | 0.67% | 17.65 | 18.08 | 15192 | 2710.57 | 0.76% |
| 2024-03-14 | 18.25 | 17.89 | -0.36 | -1.97% | 17.56 | 18.33 | 22584 | 4048.23 | 1.13% |
| 2024-03-13 | 18.33 | 18.25 | 0.00 | 0.00% | 18.05 | 18.55 | 25975 | 4751.35 | 1.30% |
| 2024-03-12 | 17.95 | 18.25 | 0.32 | 1.78% | 17.82 | 18.42 | 25386 | 4601.20 | 1.27% |
| 2024-03-11 | 17.76 | 17.93 | 0.31 | 1.76% | 17.50 | 17.93 | 18458 | 3273.73 | 0.92% |
| 2024-03-08 | 17.31 | 17.62 | 0.31 | 1.79% | 17.26 | 17.75 | 16539 | 2901.59 | 0.83% |
| 2024-03-07 | 17.67 | 17.31 | -0.22 | -1.25% | 17.31 | 17.85 | 21834 | 3845.21 | 1.09% |
| 2024-03-06 | 17.39 | 17.53 | -0.06 | -0.34% | 17.16 | 17.88 | 21651 | 3791.41 | 1.08% |
| 2024-03-05 | 18.05 | 17.59 | -0.55 | -3.03% | 17.47 | 18.11 | 26082 | 4635.75 | 1.30% |
| 2024-03-04 | 18.18 | 18.14 | 0.12 | 0.67% | 17.57 | 18.28 | 30433 | 5480.49 | 1.52% |
| 2024-03-01 | 18.10 | 18.02 | 0.25 | 1.41% | 17.72 | 18.27 | 34461 | 6194.45 | 1.72% |
| 2024-02-29 | 16.46 | 17.77 | 1.16 | 6.98% | 16.46 | 17.84 | 37181 | 6506.00 | 1.86% |
| 2024-02-28 | 18.64 | 16.61 | -2.18 | -11.60% | 16.50 | 18.88 | 57621 | 10334.47 | 2.88% |
| 2024-02-27 | 17.49 | 18.79 | 1.29 | 7.37% | 17.30 | 19.29 | 57497 | 10671.63 | 2.87% |
| 2024-02-26 | 17.30 | 17.50 | -0.06 | -0.34% | 17.18 | 17.97 | 32995 | 5777.08 | 1.65% |
| 2024-02-23 | 17.50 | 17.56 | 0.32 | 1.86% | 17.00 | 17.67 | 36376 | 6301.66 | 1.82% |
| 2024-02-22 | 16.82 | 17.24 | 0.28 | 1.65% | 16.82 | 17.39 | 21130 | 3623.99 | 1.06% |
| 2024-02-21 | 16.95 | 16.96 | -0.29 | -1.68% | 16.77 | 17.50 | 37334 | 6384.94 | 1.87% |
| 2024-02-20 | 16.29 | 17.25 | 0.69 | 4.17% | 16.22 | 17.42 | 42637 | 7211.70 | 2.13% |
| 2024-02-19 | 15.87 | 16.56 | 0.80 | 5.08% | 15.87 | 16.58 | 37556 | 6149.45 | 1.88% |
| 2024-02-08 | 14.52 | 15.76 | 1.32 | 9.14% | 14.18 | 16.09 | 41375 | 6310.82 | 2.07% |
| 2024-02-07 | 14.60 | 14.44 | -0.16 | -1.10% | 14.02 | 15.28 | 36910 | 5446.11 | 1.84% |
| 2024-02-06 | 13.10 | 14.60 | 1.07 | 7.91% | 12.73 | 14.83 | 41284 | 5749.90 | 2.06% |
| 2024-02-05 | 14.65 | 13.53 | -1.38 | -9.26% | 12.66 | 14.83 | 44194 | 6024.14 | 2.21% |
| 2024-02-02 | 16.10 | 14.91 | -1.02 | -6.40% | 14.30 | 16.20 | 26171 | 3996.01 | 1.31% |
| 2024-02-01 | 15.83 | 15.93 | 0.08 | 0.50% | 15.25 | 16.16 | 22241 | 3506.75 | 1.11% |