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 | 17.77 | 17.11 | -0.59 | -3.33% | 17.11 | 18.75 | 96211 | 17314.92 | 6.97% |
| 2024-05-09 | 17.88 | 17.70 | -0.08 | -0.45% | 17.35 | 18.27 | 75024 | 13348.68 | 5.43% |
| 2024-05-08 | 17.63 | 17.78 | -0.20 | -1.11% | 17.24 | 18.13 | 73489 | 13075.50 | 5.32% |
| 2024-05-07 | 17.91 | 17.98 | -0.31 | -1.69% | 17.40 | 18.12 | 144126 | 25566.16 | 10.44% |
| 2024-05-06 | 18.19 | 18.29 | -0.44 | -2.35% | 17.20 | 18.31 | 140141 | 24928.45 | 10.15% |
| 2024-04-30 | 18.03 | 18.73 | 0.73 | 4.06% | 17.42 | 19.65 | 154162 | 28736.22 | 11.16% |
| 2024-04-29 | 18.00 | 18.00 | 0.10 | 0.56% | 16.95 | 18.10 | 144608 | 25298.85 | 10.47% |
| 2024-04-26 | 14.98 | 17.90 | 2.80 | 18.54% | 14.72 | 18.12 | 222162 | 37641.41 | 16.09% |
| 2024-04-25 | 15.15 | 15.10 | -0.28 | -1.82% | 14.68 | 15.38 | 72842 | 10915.61 | 5.27% |
| 2024-04-24 | 13.23 | 15.38 | 2.23 | 16.96% | 13.10 | 15.69 | 143736 | 21171.61 | 10.41% |
| 2024-04-23 | 12.48 | 13.15 | 0.55 | 4.37% | 12.47 | 13.50 | 63243 | 8221.32 | 4.58% |
| 2024-04-22 | 12.35 | 12.60 | 0.25 | 2.02% | 11.76 | 12.95 | 52129 | 6503.66 | 3.77% |
| 2024-04-19 | 12.47 | 12.35 | -0.22 | -1.75% | 11.94 | 12.85 | 63814 | 7889.77 | 6.77% |
| 2024-04-18 | 12.98 | 12.57 | -0.41 | -3.16% | 12.44 | 13.00 | 61789 | 7844.40 | 6.56% |
| 2024-04-17 | 12.15 | 12.98 | 1.08 | 9.08% | 12.15 | 13.03 | 61804 | 7914.64 | 6.56% |
| 2024-04-16 | 13.60 | 11.90 | -1.88 | -13.64% | 11.71 | 13.63 | 110607 | 13582.65 | 11.74% |
| 2024-04-15 | 14.91 | 13.78 | -1.01 | -6.83% | 13.47 | 15.38 | 86784 | 12592.73 | 9.21% |
| 2024-04-12 | 15.50 | 14.79 | -0.65 | -4.21% | 14.73 | 15.78 | 79755 | 12064.61 | 8.46% |
| 2024-04-11 | 15.15 | 15.44 | 0.00 | 0.00% | 15.15 | 16.43 | 111875 | 17593.08 | 11.87% |
| 2024-04-10 | 15.21 | 15.44 | 0.18 | 1.18% | 14.80 | 15.86 | 100866 | 15401.97 | 10.70% |
| 2024-04-09 | 14.51 | 15.26 | 1.03 | 7.24% | 14.27 | 15.35 | 92505 | 13781.09 | 9.82% |
| 2024-04-08 | 15.18 | 14.23 | -1.06 | -6.93% | 14.17 | 15.50 | 75099 | 10950.79 | 7.97% |
| 2024-04-03 | 15.21 | 15.29 | -0.19 | -1.23% | 14.73 | 15.75 | 98579 | 14893.66 | 10.46% |
| 2024-04-02 | 15.90 | 15.48 | -0.77 | -4.74% | 15.18 | 15.99 | 128472 | 20026.69 | 13.63% |
| 2024-04-01 | 15.04 | 16.25 | 1.54 | 10.47% | 14.78 | 16.33 | 149846 | 23326.63 | 15.90% |
| 2024-03-29 | 13.65 | 14.71 | 0.93 | 6.75% | 13.32 | 15.43 | 111766 | 15949.33 | 11.86% |
| 2024-03-28 | 13.08 | 13.78 | 0.75 | 5.76% | 12.96 | 14.10 | 80653 | 11001.50 | 8.56% |
| 2024-03-27 | 14.01 | 13.03 | -0.83 | -5.99% | 13.03 | 14.02 | 65527 | 8709.46 | 6.95% |
| 2024-03-26 | 14.20 | 13.86 | -0.31 | -2.19% | 13.52 | 14.43 | 67510 | 9418.40 | 7.16% |
| 2024-03-25 | 14.83 | 14.17 | -0.81 | -5.41% | 14.11 | 15.58 | 95117 | 14118.12 | 10.09% |
| 2024-03-22 | 15.56 | 14.98 | -0.43 | -2.79% | 14.61 | 15.56 | 98171 | 14669.37 | 10.42% |
| 2024-03-21 | 15.29 | 15.41 | 0.49 | 3.28% | 14.60 | 15.84 | 139119 | 21122.66 | 14.76% |
| 2024-03-20 | 14.39 | 14.92 | 0.53 | 3.68% | 14.33 | 15.00 | 86452 | 12775.46 | 9.18% |
| 2024-03-19 | 14.25 | 14.39 | 0.28 | 1.98% | 14.07 | 14.68 | 88112 | 12658.19 | 9.35% |
| 2024-03-18 | 13.48 | 14.11 | 0.70 | 5.22% | 13.26 | 14.29 | 74261 | 10208.56 | 7.88% |
| 2024-03-15 | 13.47 | 13.41 | -0.06 | -0.45% | 13.20 | 13.47 | 46974 | 6263.29 | 4.99% |
| 2024-03-14 | 13.83 | 13.47 | -0.33 | -2.39% | 13.13 | 13.83 | 58845 | 7934.47 | 6.25% |
| 2024-03-13 | 13.51 | 13.80 | 0.30 | 2.22% | 13.37 | 14.00 | 82532 | 11313.67 | 8.76% |
| 2024-03-12 | 13.28 | 13.50 | 0.28 | 2.12% | 13.20 | 13.70 | 53961 | 7251.18 | 5.73% |
| 2024-03-11 | 12.83 | 13.22 | 0.33 | 2.56% | 12.74 | 13.28 | 41484 | 5407.87 | 4.40% |
| 2024-03-08 | 12.90 | 12.89 | 0.06 | 0.47% | 12.58 | 13.00 | 35383 | 4526.23 | 3.76% |
| 2024-03-07 | 13.15 | 12.83 | -0.32 | -2.43% | 12.70 | 13.50 | 42273 | 5527.15 | 4.49% |
| 2024-03-06 | 13.28 | 13.15 | -0.12 | -0.90% | 12.81 | 13.48 | 43925 | 5780.63 | 4.66% |
| 2024-03-05 | 13.75 | 13.27 | -0.40 | -2.93% | 13.06 | 13.77 | 50830 | 6793.47 | 5.39% |
| 2024-03-04 | 13.86 | 13.67 | -0.11 | -0.80% | 13.41 | 14.14 | 65256 | 8941.46 | 6.93% |
| 2024-03-01 | 13.40 | 13.78 | 0.41 | 3.07% | 13.38 | 13.96 | 70816 | 9661.54 | 7.52% |
| 2024-02-29 | 12.51 | 13.37 | 0.56 | 4.37% | 12.50 | 13.45 | 64678 | 8489.20 | 6.86% |
| 2024-02-28 | 15.01 | 12.81 | -1.85 | -12.62% | 12.75 | 15.05 | 112965 | 15770.26 | 11.99% |
| 2024-02-27 | 13.90 | 14.66 | 0.90 | 6.54% | 13.68 | 14.71 | 72021 | 10217.91 | 7.64% |
| 2024-02-26 | 13.69 | 13.76 | -0.14 | -1.01% | 13.30 | 13.97 | 61919 | 8450.24 | 6.57% |
| 2024-02-23 | 13.20 | 13.90 | 1.13 | 8.85% | 13.08 | 13.90 | 76467 | 10286.36 | 8.12% |
| 2024-02-22 | 12.40 | 12.77 | 0.29 | 2.32% | 12.37 | 12.81 | 48464 | 6127.51 | 5.14% |
| 2024-02-21 | 12.00 | 12.48 | 0.37 | 3.06% | 11.71 | 13.15 | 59890 | 7527.87 | 6.36% |
| 2024-02-20 | 11.92 | 12.11 | 0.08 | 0.67% | 11.60 | 12.15 | 50163 | 5964.75 | 5.32% |
| 2024-02-19 | 11.92 | 12.03 | 0.47 | 4.07% | 11.31 | 12.98 | 107306 | 12913.22 | 11.39% |
| 2024-02-08 | 9.51 | 11.56 | 1.93 | 20.04% | 8.88 | 11.56 | 98889 | 10117.67 | 10.49% |
| 2024-02-07 | 10.50 | 9.63 | -0.69 | -6.69% | 9.50 | 10.51 | 82912 | 8208.57 | 8.80% |
| 2024-02-06 | 10.25 | 10.32 | -0.08 | -0.77% | 9.30 | 10.66 | 77336 | 7675.37 | 8.21% |
| 2024-02-05 | 12.20 | 10.40 | -1.96 | -15.86% | 9.89 | 12.20 | 68914 | 7337.01 | 7.31% |