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 | 16.86 | 16.59 | -0.24 | -1.43% | 16.52 | 16.92 | 15914 | 2655.43 | 0.91% |
| 2024-05-09 | 16.76 | 16.83 | 0.35 | 2.12% | 16.50 | 17.08 | 20299 | 3421.35 | 1.15% |
| 2024-05-08 | 16.60 | 16.48 | -0.12 | -0.72% | 16.37 | 16.72 | 15290 | 2526.32 | 0.87% |
| 2024-05-07 | 16.55 | 16.60 | 0.06 | 0.36% | 16.30 | 16.70 | 15776 | 2607.96 | 0.90% |
| 2024-05-06 | 16.16 | 16.54 | 0.60 | 3.76% | 15.94 | 16.78 | 25634 | 4238.90 | 1.46% |
| 2024-04-30 | 16.40 | 15.94 | -0.29 | -1.79% | 15.84 | 16.40 | 19791 | 3169.51 | 1.13% |
| 2024-04-29 | 15.59 | 16.23 | 0.63 | 4.04% | 15.50 | 16.28 | 33955 | 5455.58 | 1.93% |
| 2024-04-26 | 15.26 | 15.60 | 0.34 | 2.23% | 15.12 | 15.64 | 23020 | 3562.30 | 1.31% |
| 2024-04-25 | 15.29 | 15.26 | 0.01 | 0.07% | 15.10 | 15.43 | 19886 | 3030.16 | 1.13% |
| 2024-04-24 | 15.30 | 15.25 | -0.05 | -0.33% | 15.00 | 15.44 | 20566 | 3122.94 | 1.17% |
| 2024-04-23 | 15.33 | 15.30 | 0.01 | 0.07% | 15.10 | 15.58 | 24863 | 3812.90 | 1.41% |
| 2024-04-22 | 16.45 | 15.29 | -1.46 | -8.72% | 15.10 | 16.45 | 50136 | 7754.44 | 2.85% |
| 2024-04-19 | 15.98 | 16.75 | 0.55 | 3.40% | 15.97 | 16.97 | 39871 | 6631.39 | 2.27% |
| 2024-04-18 | 16.56 | 16.20 | -0.45 | -2.70% | 16.11 | 16.66 | 30830 | 5002.70 | 1.75% |
| 2024-04-17 | 16.10 | 16.65 | 0.85 | 5.38% | 16.10 | 16.75 | 25355 | 4166.01 | 1.44% |
| 2024-04-16 | 17.40 | 15.80 | -1.88 | -10.63% | 15.78 | 17.49 | 29016 | 4758.92 | 1.65% |
| 2024-04-15 | 18.73 | 17.68 | -1.04 | -5.56% | 17.00 | 18.82 | 30710 | 5446.11 | 1.75% |
| 2024-04-12 | 18.86 | 18.72 | -0.03 | -0.16% | 18.52 | 18.97 | 14196 | 2656.33 | 0.81% |
| 2024-04-11 | 18.58 | 18.75 | 0.16 | 0.86% | 18.23 | 18.88 | 16406 | 3048.94 | 0.93% |
| 2024-04-10 | 18.73 | 18.59 | -0.33 | -1.74% | 18.32 | 18.94 | 18652 | 3469.53 | 1.06% |
| 2024-04-09 | 18.58 | 18.92 | 0.23 | 1.23% | 18.09 | 18.93 | 28839 | 5317.75 | 1.64% |
| 2024-04-08 | 19.40 | 18.69 | -0.85 | -4.35% | 18.28 | 19.40 | 45970 | 8629.89 | 2.61% |
| 2024-04-03 | 17.71 | 19.54 | 1.88 | 10.65% | 17.60 | 19.66 | 63696 | 11969.88 | 3.62% |
| 2024-04-02 | 18.11 | 17.66 | -0.46 | -2.54% | 17.41 | 18.17 | 18807 | 3320.78 | 1.07% |
| 2024-04-01 | 16.98 | 18.12 | 1.18 | 6.97% | 16.98 | 18.50 | 40153 | 7220.15 | 2.28% |
| 2024-03-29 | 16.27 | 16.94 | 0.68 | 4.18% | 16.27 | 16.98 | 22086 | 3686.38 | 1.26% |
| 2024-03-28 | 16.36 | 16.26 | -0.10 | -0.61% | 16.00 | 16.60 | 29328 | 4784.97 | 1.67% |
| 2024-03-27 | 17.36 | 16.36 | -0.95 | -5.49% | 16.32 | 17.40 | 16857 | 2826.98 | 0.96% |
| 2024-03-26 | 17.34 | 17.31 | -0.03 | -0.17% | 17.03 | 17.65 | 12971 | 2242.66 | 0.74% |
| 2024-03-25 | 17.95 | 17.34 | -0.60 | -3.34% | 17.33 | 18.12 | 15298 | 2705.91 | 0.87% |
| 2024-03-22 | 18.65 | 17.94 | -0.80 | -4.27% | 17.75 | 18.72 | 19921 | 3607.73 | 1.13% |
| 2024-03-21 | 18.90 | 18.74 | -0.17 | -0.90% | 18.69 | 19.40 | 30216 | 5751.04 | 1.72% |
| 2024-03-20 | 18.63 | 18.91 | 0.18 | 0.96% | 18.46 | 19.21 | 37257 | 7010.02 | 2.12% |
| 2024-03-19 | 18.07 | 18.73 | 0.66 | 3.65% | 18.01 | 19.39 | 53468 | 10114.70 | 3.04% |
| 2024-03-18 | 17.80 | 18.07 | 0.19 | 1.06% | 17.76 | 18.14 | 22374 | 4020.50 | 1.27% |
| 2024-03-15 | 17.68 | 17.88 | 0.20 | 1.13% | 17.42 | 17.88 | 16078 | 2842.95 | 0.91% |
| 2024-03-14 | 18.18 | 17.68 | -0.49 | -2.70% | 17.38 | 18.40 | 15843 | 2824.29 | 0.90% |
| 2024-03-13 | 18.25 | 18.17 | -0.04 | -0.22% | 17.77 | 18.25 | 19141 | 3449.46 | 1.09% |
| 2024-03-12 | 18.03 | 18.21 | 0.22 | 1.22% | 17.68 | 18.36 | 23781 | 4292.67 | 1.35% |
| 2024-03-11 | 16.99 | 17.99 | 1.09 | 6.45% | 16.83 | 18.02 | 32886 | 5759.14 | 1.87% |
| 2024-03-08 | 17.17 | 16.90 | -0.12 | -0.71% | 16.68 | 17.28 | 20556 | 3476.37 | 1.17% |
| 2024-03-07 | 17.22 | 17.02 | -0.16 | -0.93% | 16.88 | 17.70 | 29140 | 5032.49 | 1.66% |
| 2024-03-06 | 17.18 | 17.18 | -0.10 | -0.58% | 16.90 | 17.47 | 19071 | 3269.57 | 1.08% |
| 2024-03-05 | 18.00 | 17.28 | -0.65 | -3.63% | 17.20 | 18.00 | 34960 | 6117.89 | 1.99% |
| 2024-03-04 | 17.67 | 17.93 | 0.31 | 1.76% | 17.43 | 18.17 | 41190 | 7327.59 | 2.34% |
| 2024-03-01 | 17.65 | 17.62 | -0.06 | -0.34% | 17.11 | 17.94 | 25737 | 4512.31 | 1.46% |
| 2024-02-29 | 16.60 | 17.68 | 0.57 | 3.33% | 16.60 | 17.71 | 38078 | 6585.26 | 2.17% |
| 2024-02-28 | 18.75 | 17.11 | -1.57 | -8.40% | 17.03 | 19.67 | 50923 | 9431.79 | 2.90% |
| 2024-02-27 | 18.57 | 18.68 | 0.02 | 0.11% | 18.11 | 18.77 | 38484 | 7073.91 | 2.19% |
| 2024-02-26 | 18.89 | 18.66 | 0.17 | 0.92% | 18.41 | 19.15 | 35609 | 6685.73 | 2.03% |
| 2024-02-23 | 18.19 | 18.49 | 0.24 | 1.32% | 18.13 | 18.53 | 12509 | 2296.24 | 0.71% |
| 2024-02-22 | 18.31 | 18.25 | -0.16 | -0.87% | 17.80 | 18.64 | 21377 | 3863.74 | 1.22% |
| 2024-02-21 | 18.58 | 18.41 | -0.27 | -1.45% | 18.06 | 18.96 | 26180 | 4867.70 | 1.49% |
| 2024-02-20 | 17.90 | 18.68 | 0.68 | 3.78% | 17.18 | 18.94 | 26848 | 4844.82 | 1.53% |
| 2024-02-19 | 18.24 | 18.00 | -0.24 | -1.32% | 17.62 | 18.70 | 30000 | 5422.42 | 1.71% |
| 2024-02-08 | 15.49 | 18.24 | 3.04 | 20.00% | 14.86 | 18.24 | 47799 | 8032.14 | 2.72% |
| 2024-02-07 | 15.88 | 15.20 | -0.80 | -5.00% | 14.84 | 16.04 | 53030 | 8133.92 | 3.02% |
| 2024-02-06 | 14.39 | 16.00 | 1.71 | 11.97% | 13.14 | 16.41 | 44282 | 6556.77 | 2.52% |
| 2024-02-05 | 15.00 | 14.29 | -0.94 | -6.17% | 13.63 | 15.22 | 57650 | 8233.66 | 3.28% |
| 2024-02-02 | 16.50 | 15.23 | -1.27 | -7.70% | 14.60 | 16.72 | 60567 | 9288.14 | 3.44% |