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 | 17.48 | 16.39 | -0.53 | -3.13% | 16.32 | 17.48 | 4935 | 815.90 | 0.57% |
| 2024-05-09 | 16.36 | 16.92 | 0.52 | 3.17% | 16.36 | 16.96 | 5763 | 967.29 | 0.67% |
| 2024-05-08 | 16.70 | 16.40 | -0.30 | -1.80% | 16.30 | 16.81 | 5668 | 934.43 | 0.66% |
| 2024-05-07 | 16.46 | 16.70 | 0.14 | 0.85% | 16.36 | 16.81 | 4292 | 716.43 | 0.50% |
| 2024-05-06 | 16.16 | 16.56 | 0.54 | 3.37% | 16.16 | 16.67 | 5698 | 940.21 | 0.66% |
| 2024-04-30 | 16.00 | 16.02 | -0.06 | -0.37% | 15.81 | 16.28 | 5983 | 958.49 | 0.70% |
| 2024-04-29 | 15.60 | 16.08 | 0.29 | 1.84% | 15.42 | 16.12 | 9838 | 1559.95 | 1.14% |
| 2024-04-26 | 15.57 | 15.79 | 0.29 | 1.87% | 15.26 | 15.90 | 7474 | 1175.91 | 1.91% |
| 2024-04-25 | 15.74 | 15.50 | -0.24 | -1.52% | 15.30 | 15.76 | 8182 | 1270.73 | 2.09% |
| 2024-04-24 | 14.99 | 15.74 | 0.94 | 6.35% | 14.88 | 15.85 | 10818 | 1675.85 | 2.77% |
| 2024-04-23 | 14.38 | 14.80 | 0.42 | 2.92% | 14.21 | 14.96 | 6884 | 1011.11 | 1.76% |
| 2024-04-22 | 14.48 | 14.38 | -0.10 | -0.69% | 13.78 | 14.70 | 6242 | 890.74 | 1.60% |
| 2024-04-19 | 14.93 | 14.48 | -0.45 | -3.01% | 14.36 | 14.93 | 6924 | 1006.82 | 1.77% |
| 2024-04-18 | 14.82 | 14.93 | 0.20 | 1.36% | 14.43 | 15.25 | 7030 | 1044.02 | 1.80% |
| 2024-04-17 | 13.77 | 14.73 | 1.23 | 9.11% | 13.77 | 14.85 | 9829 | 1425.44 | 2.51% |
| 2024-04-16 | 14.95 | 13.50 | -1.45 | -9.70% | 13.43 | 14.95 | 13262 | 1823.53 | 3.39% |
| 2024-04-15 | 16.13 | 14.95 | -1.28 | -7.89% | 14.60 | 16.53 | 12742 | 1952.70 | 3.26% |
| 2024-04-12 | 16.32 | 16.23 | -0.15 | -0.92% | 16.20 | 16.75 | 5111 | 844.35 | 1.31% |
| 2024-04-11 | 16.34 | 16.38 | 0.04 | 0.24% | 16.11 | 16.76 | 4409 | 725.87 | 1.13% |
| 2024-04-10 | 16.96 | 16.34 | -0.62 | -3.66% | 16.16 | 16.98 | 4952 | 817.43 | 1.27% |
| 2024-04-09 | 16.44 | 16.96 | 0.60 | 3.67% | 16.44 | 17.07 | 6399 | 1074.22 | 1.64% |
| 2024-04-08 | 17.48 | 16.36 | -1.12 | -6.41% | 16.36 | 17.48 | 8443 | 1418.13 | 2.16% |
| 2024-04-03 | 17.48 | 17.48 | -0.19 | -1.08% | 17.03 | 17.57 | 7366 | 1277.05 | 1.88% |
| 2024-04-02 | 17.47 | 17.67 | 0.20 | 1.14% | 17.31 | 17.79 | 9814 | 1726.22 | 2.51% |
| 2024-04-01 | 17.45 | 17.47 | -0.19 | -1.08% | 17.15 | 17.72 | 14699 | 2550.59 | 3.76% |
| 2024-03-29 | 16.85 | 17.66 | 0.81 | 4.81% | 16.76 | 17.66 | 9632 | 1657.76 | 2.46% |
| 2024-03-28 | 16.32 | 16.85 | 0.53 | 3.25% | 16.30 | 17.18 | 7860 | 1324.60 | 2.01% |
| 2024-03-27 | 17.06 | 16.32 | -0.74 | -4.34% | 16.28 | 17.24 | 6887 | 1157.39 | 1.76% |
| 2024-03-26 | 17.17 | 17.06 | -0.14 | -0.81% | 16.61 | 17.49 | 7791 | 1325.98 | 1.99% |
| 2024-03-25 | 17.87 | 17.20 | -0.67 | -3.75% | 17.20 | 17.92 | 9235 | 1614.60 | 2.36% |
| 2024-03-22 | 18.43 | 17.87 | -0.33 | -1.81% | 17.69 | 18.43 | 8979 | 1614.34 | 2.30% |
| 2024-03-21 | 17.85 | 18.20 | 0.15 | 0.83% | 17.81 | 18.42 | 9948 | 1808.34 | 2.55% |
| 2024-03-20 | 17.90 | 18.05 | 0.17 | 0.95% | 17.65 | 18.08 | 7504 | 1344.25 | 1.92% |
| 2024-03-19 | 18.07 | 17.88 | -0.12 | -0.67% | 17.82 | 18.25 | 7994 | 1440.12 | 2.05% |
| 2024-03-18 | 17.98 | 18.00 | 0.53 | 3.03% | 17.56 | 18.07 | 9585 | 1711.73 | 2.45% |
| 2024-03-15 | 17.00 | 17.47 | 0.45 | 2.64% | 16.70 | 17.58 | 7368 | 1267.63 | 1.89% |
| 2024-03-14 | 17.09 | 17.02 | -0.15 | -0.87% | 16.66 | 17.50 | 6163 | 1053.06 | 1.58% |
| 2024-03-13 | 17.25 | 17.17 | -0.05 | -0.29% | 16.98 | 17.36 | 7608 | 1305.33 | 1.95% |
| 2024-03-12 | 17.00 | 17.22 | 0.27 | 1.59% | 16.94 | 17.47 | 10628 | 1823.97 | 2.72% |
| 2024-03-11 | 16.46 | 16.95 | 0.45 | 2.73% | 16.46 | 17.00 | 8096 | 1356.86 | 2.07% |
| 2024-03-08 | 16.39 | 16.50 | 0.30 | 1.85% | 16.08 | 16.58 | 6777 | 1107.09 | 1.73% |
| 2024-03-07 | 16.51 | 16.20 | -0.29 | -1.76% | 16.09 | 16.93 | 8848 | 1467.10 | 2.26% |
| 2024-03-06 | 15.65 | 16.49 | 0.64 | 4.04% | 15.65 | 16.69 | 9517 | 1548.10 | 2.44% |
| 2024-03-05 | 16.41 | 15.85 | -0.72 | -4.35% | 15.72 | 16.42 | 8600 | 1379.29 | 2.20% |
| 2024-03-04 | 16.84 | 16.57 | -0.38 | -2.24% | 16.24 | 17.11 | 10051 | 1662.88 | 2.57% |
| 2024-03-01 | 16.43 | 16.95 | 0.53 | 3.23% | 16.43 | 17.00 | 10115 | 1701.11 | 2.59% |
| 2024-02-29 | 15.36 | 16.42 | 0.64 | 4.06% | 15.31 | 16.67 | 13450 | 2178.10 | 3.44% |
| 2024-02-28 | 17.54 | 15.78 | -1.68 | -9.62% | 15.66 | 18.00 | 20678 | 3468.37 | 5.29% |
| 2024-02-27 | 17.26 | 17.46 | 0.43 | 2.52% | 16.80 | 17.48 | 12331 | 2132.07 | 3.16% |
| 2024-02-26 | 16.79 | 17.03 | 0.62 | 3.78% | 16.60 | 17.59 | 16493 | 2825.31 | 4.22% |
| 2024-02-23 | 15.57 | 16.41 | 0.97 | 6.28% | 15.57 | 16.50 | 13685 | 2193.63 | 3.50% |
| 2024-02-22 | 15.07 | 15.44 | 0.56 | 3.76% | 14.77 | 15.55 | 10657 | 1629.09 | 2.73% |
| 2024-02-21 | 14.35 | 14.88 | 0.30 | 2.06% | 14.31 | 15.66 | 12709 | 1923.74 | 3.25% |
| 2024-02-20 | 14.43 | 14.58 | 0.13 | 0.90% | 14.11 | 14.76 | 8723 | 1262.44 | 2.23% |
| 2024-02-19 | 14.00 | 14.45 | 0.17 | 1.19% | 13.80 | 14.97 | 18987 | 2752.90 | 4.86% |
| 2024-02-08 | 12.00 | 14.28 | 1.81 | 14.51% | 11.76 | 14.40 | 21974 | 2871.02 | 5.62% |
| 2024-02-07 | 13.40 | 12.47 | -0.90 | -6.73% | 11.80 | 13.40 | 23946 | 2990.09 | 6.13% |
| 2024-02-06 | 12.65 | 13.37 | 0.37 | 2.85% | 11.31 | 14.12 | 20178 | 2502.31 | 5.16% |
| 2024-02-05 | 15.38 | 13.00 | -2.60 | -16.67% | 12.70 | 15.38 | 15838 | 2151.05 | 4.05% |
| 2024-02-02 | 16.68 | 15.60 | -1.08 | -6.47% | 14.78 | 16.93 | 10604 | 1677.12 | 2.71% |
| 2024-02-01 | 16.88 | 16.68 | -0.21 | -1.24% | 15.92 | 16.95 | 8644 | 1429.42 | 2.21% |
| 2024-01-31 | 18.03 | 16.89 | -0.99 | -5.54% | 16.75 | 18.03 | 8807 | 1523.17 | 2.25% |