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 | 16.10 | 15.29 | -0.77 | -4.79% | 15.20 | 16.16 | 31324 | 4841.71 | 3.71% |
| 2024-05-09 | 16.07 | 16.06 | 0.09 | 0.56% | 15.91 | 16.27 | 18951 | 3058.26 | 2.24% |
| 2024-05-08 | 16.52 | 15.97 | -0.56 | -3.39% | 15.97 | 16.52 | 22272 | 3604.32 | 2.64% |
| 2024-05-07 | 16.45 | 16.53 | 0.07 | 0.43% | 16.34 | 16.77 | 18834 | 3113.11 | 2.23% |
| 2024-05-06 | 16.30 | 16.46 | 0.25 | 1.54% | 16.30 | 16.64 | 20395 | 3366.75 | 2.42% |
| 2024-04-30 | 16.50 | 16.21 | -0.29 | -1.76% | 16.04 | 16.74 | 27988 | 4549.03 | 3.31% |
| 2024-04-29 | 15.50 | 16.50 | 0.90 | 5.77% | 15.37 | 16.67 | 44435 | 7216.56 | 5.26% |
| 2024-04-26 | 15.20 | 15.60 | 0.37 | 2.43% | 15.02 | 15.94 | 35441 | 5520.33 | 4.20% |
| 2024-04-25 | 15.28 | 15.23 | -0.10 | -0.65% | 15.03 | 15.56 | 26901 | 4129.85 | 3.19% |
| 2024-04-24 | 14.80 | 15.33 | 0.65 | 4.43% | 14.67 | 15.42 | 33316 | 5061.12 | 3.95% |
| 2024-04-23 | 14.40 | 14.68 | 0.42 | 2.95% | 14.30 | 14.88 | 32654 | 4785.32 | 3.87% |
| 2024-04-22 | 14.16 | 14.26 | -0.12 | -0.83% | 13.44 | 14.50 | 31059 | 4388.20 | 3.68% |
| 2024-04-19 | 14.55 | 14.38 | -0.17 | -1.17% | 14.16 | 14.68 | 36074 | 5192.78 | 4.27% |
| 2024-04-18 | 15.00 | 14.55 | -0.25 | -1.69% | 14.26 | 15.14 | 47577 | 6983.81 | 5.63% |
| 2024-04-17 | 13.38 | 14.80 | 1.58 | 11.95% | 13.38 | 14.88 | 65646 | 9452.74 | 7.77% |
| 2024-04-16 | 14.92 | 13.22 | -1.78 | -11.87% | 13.21 | 14.95 | 64824 | 8856.91 | 7.68% |
| 2024-04-15 | 16.84 | 15.00 | -1.61 | -9.69% | 14.53 | 16.84 | 75362 | 11499.08 | 8.93% |
| 2024-04-12 | 16.93 | 16.61 | -0.02 | -0.12% | 16.58 | 17.14 | 31539 | 5290.37 | 3.74% |
| 2024-04-11 | 16.60 | 16.63 | -0.01 | -0.06% | 16.55 | 16.96 | 29837 | 4999.32 | 3.53% |
| 2024-04-10 | 17.32 | 16.64 | -0.68 | -3.93% | 16.38 | 17.32 | 36807 | 6153.63 | 4.36% |
| 2024-04-09 | 16.89 | 17.32 | 0.41 | 2.42% | 16.78 | 17.40 | 38113 | 6524.43 | 4.51% |
| 2024-04-08 | 17.96 | 16.91 | -1.00 | -5.58% | 16.85 | 17.96 | 38791 | 6692.54 | 4.59% |
| 2024-04-03 | 18.47 | 17.91 | -0.66 | -3.55% | 17.63 | 18.62 | 42408 | 7630.56 | 5.02% |
| 2024-04-02 | 19.36 | 18.57 | -0.66 | -3.43% | 18.38 | 19.36 | 46158 | 8595.59 | 5.47% |
| 2024-04-01 | 18.47 | 19.23 | 0.75 | 4.06% | 18.47 | 19.38 | 54364 | 10340.57 | 6.44% |
| 2024-03-29 | 18.60 | 18.48 | -0.10 | -0.54% | 17.99 | 18.80 | 39212 | 7191.89 | 4.64% |
| 2024-03-28 | 18.00 | 18.58 | 0.55 | 3.05% | 17.74 | 18.93 | 50667 | 9337.34 | 6.00% |
| 2024-03-27 | 19.37 | 18.03 | -1.33 | -6.87% | 17.87 | 19.56 | 57181 | 10609.21 | 6.77% |
| 2024-03-26 | 19.88 | 19.36 | -0.38 | -1.93% | 19.05 | 20.19 | 54655 | 10675.07 | 6.47% |
| 2024-03-25 | 21.12 | 19.74 | -1.50 | -7.06% | 19.70 | 21.24 | 72637 | 14811.61 | 8.60% |
| 2024-03-22 | 21.89 | 21.24 | -0.78 | -3.54% | 20.97 | 22.16 | 69932 | 14956.25 | 8.28% |
| 2024-03-21 | 22.33 | 22.02 | -0.31 | -1.39% | 21.56 | 22.68 | 80135 | 17683.39 | 9.49% |
| 2024-03-20 | 23.11 | 22.33 | -0.10 | -0.45% | 21.80 | 23.11 | 100512 | 22386.97 | 11.90% |
| 2024-03-19 | 21.50 | 22.43 | 0.93 | 4.33% | 21.50 | 23.45 | 120043 | 27241.96 | 14.22% |
| 2024-03-18 | 21.00 | 21.50 | 0.67 | 3.22% | 20.61 | 21.56 | 62694 | 13271.04 | 7.42% |
| 2024-03-15 | 20.14 | 20.83 | 0.50 | 2.46% | 19.85 | 21.10 | 69897 | 14347.60 | 8.28% |
| 2024-03-14 | 20.89 | 20.33 | -0.65 | -3.10% | 19.89 | 20.95 | 63233 | 12893.70 | 7.49% |
| 2024-03-13 | 21.15 | 20.98 | -0.17 | -0.80% | 20.73 | 21.50 | 61475 | 12955.12 | 7.28% |
| 2024-03-12 | 20.30 | 21.15 | 0.85 | 4.19% | 20.18 | 21.30 | 87300 | 18116.90 | 10.34% |
| 2024-03-11 | 19.56 | 20.30 | 0.74 | 3.78% | 19.20 | 20.30 | 70374 | 13960.63 | 8.33% |
| 2024-03-08 | 19.03 | 19.56 | 0.44 | 2.30% | 18.82 | 20.07 | 66336 | 12930.55 | 10.78% |
| 2024-03-07 | 20.00 | 19.12 | -0.80 | -4.02% | 18.98 | 20.39 | 64982 | 12753.54 | 10.56% |
| 2024-03-06 | 19.60 | 19.92 | 0.42 | 2.15% | 18.77 | 20.34 | 85515 | 16714.54 | 13.90% |
| 2024-03-05 | 20.37 | 19.50 | -0.89 | -4.36% | 19.22 | 20.45 | 73892 | 14624.76 | 12.01% |
| 2024-03-04 | 21.10 | 20.39 | -0.63 | -3.00% | 19.62 | 21.30 | 100082 | 20343.30 | 16.27% |
| 2024-03-01 | 20.93 | 21.02 | 0.44 | 2.14% | 20.55 | 21.75 | 97078 | 20463.93 | 15.78% |
| 2024-02-29 | 19.20 | 20.58 | 0.78 | 3.94% | 19.06 | 20.75 | 119358 | 24060.96 | 19.40% |
| 2024-02-28 | 22.85 | 19.80 | -3.27 | -14.17% | 19.36 | 23.38 | 160140 | 33893.11 | 26.03% |
| 2024-02-27 | 22.32 | 23.07 | 0.71 | 3.18% | 21.75 | 23.22 | 119451 | 26972.54 | 19.42% |
| 2024-02-26 | 22.60 | 22.36 | 0.06 | 0.27% | 21.01 | 24.14 | 147357 | 33266.84 | 23.95% |
| 2024-02-23 | 20.80 | 22.30 | 2.10 | 10.40% | 19.86 | 22.85 | 134793 | 28875.27 | 21.91% |
| 2024-02-22 | 19.46 | 20.20 | 0.65 | 3.32% | 19.28 | 20.41 | 90131 | 17965.25 | 14.65% |
| 2024-02-21 | 18.62 | 19.55 | 0.57 | 3.00% | 18.31 | 20.45 | 107990 | 21315.04 | 17.55% |
| 2024-02-20 | 18.50 | 18.98 | 0.14 | 0.74% | 17.80 | 19.10 | 82778 | 15364.39 | 13.45% |
| 2024-02-19 | 17.45 | 18.84 | 0.84 | 4.67% | 17.33 | 19.40 | 132977 | 24630.58 | 21.61% |
| 2024-02-08 | 15.30 | 18.00 | 3.00 | 20.00% | 14.32 | 18.00 | 104329 | 17100.86 | 16.96% |
| 2024-02-07 | 17.00 | 15.00 | -1.77 | -10.55% | 14.21 | 17.00 | 123488 | 19049.42 | 20.07% |
| 2024-02-06 | 15.86 | 16.77 | -0.49 | -2.84% | 14.49 | 18.50 | 133342 | 21119.59 | 21.67% |
| 2024-02-05 | 21.00 | 17.26 | -4.04 | -18.97% | 17.04 | 21.12 | 80886 | 14827.98 | 13.15% |
| 2024-02-02 | 23.60 | 21.30 | -1.95 | -8.39% | 20.30 | 23.81 | 64206 | 14019.08 | 10.44% |