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 | 16.600 | 18.370 | 1.790 | 10.80% | 16.600 | 19.490 | 25783 | 4633.160 | 18.36% |
| 2024-05-09 | 15.710 | 16.580 | 0.860 | 5.47% | 15.640 | 16.610 | 9221 | 1507.586 | 6.57% |
| 2024-05-08 | 15.960 | 15.720 | -0.010 | -0.06% | 15.480 | 16.060 | 2564 | 405.815 | 1.83% |
| 2024-05-07 | 15.880 | 15.730 | -0.250 | -1.56% | 15.630 | 15.980 | 2724 | 430.241 | 1.94% |
| 2024-05-06 | 15.940 | 15.980 | 0.460 | 2.96% | 15.520 | 16.160 | 6643 | 1050.245 | 4.73% |
| 2024-04-30 | 15.500 | 15.520 | -0.660 | -4.08% | 15.430 | 16.000 | 7255 | 1136.097 | 5.17% |
| 2024-04-29 | 15.700 | 16.180 | 0.450 | 2.86% | 15.150 | 16.180 | 4850 | 765.096 | 3.45% |
| 2024-04-26 | 15.850 | 15.730 | -0.090 | -0.57% | 15.560 | 16.190 | 4811 | 757.825 | 3.43% |
| 2024-04-25 | 15.650 | 15.820 | 0.010 | 0.06% | 15.600 | 16.420 | 6218 | 999.584 | 4.43% |
| 2024-04-24 | 16.170 | 15.810 | 0.020 | 0.13% | 15.720 | 16.580 | 6801 | 1095.066 | 4.84% |
| 2024-04-23 | 14.970 | 15.790 | 0.900 | 6.04% | 14.770 | 15.790 | 8449 | 1288.385 | 6.02% |
| 2024-04-22 | 14.900 | 14.890 | -0.070 | -0.47% | 14.720 | 15.280 | 6317 | 944.297 | 4.50% |
| 2024-04-19 | 15.000 | 14.960 | -0.340 | -2.22% | 14.900 | 15.770 | 7348 | 1118.501 | 5.23% |
| 2024-04-18 | 14.290 | 15.300 | 1.000 | 6.99% | 14.110 | 15.950 | 15566 | 2381.014 | 11.09% |
| 2024-04-17 | 13.600 | 14.300 | 0.840 | 6.24% | 13.570 | 14.350 | 5936 | 834.758 | 4.23% |
| 2024-04-16 | 14.280 | 13.460 | -0.950 | -6.59% | 13.000 | 14.370 | 7718 | 1039.260 | 5.50% |
| 2024-04-15 | 14.790 | 14.410 | -0.280 | -1.91% | 14.150 | 15.280 | 4898 | 720.921 | 3.49% |
| 2024-04-12 | 14.590 | 14.690 | 0.030 | 0.20% | 14.590 | 14.840 | 2501 | 367.509 | 1.78% |
| 2024-04-11 | 15.100 | 14.660 | -0.290 | -1.94% | 14.630 | 15.140 | 3411 | 504.374 | 2.43% |
| 2024-04-10 | 14.250 | 14.950 | 0.700 | 4.91% | 14.200 | 15.400 | 8528 | 1279.893 | 6.07% |
| 2024-04-09 | 14.390 | 14.250 | 0.110 | 0.78% | 14.060 | 14.390 | 2712 | 384.676 | 1.93% |
| 2024-04-08 | 14.980 | 14.140 | -0.680 | -4.59% | 14.100 | 15.070 | 3626 | 523.249 | 2.58% |
| 2024-04-03 | 15.090 | 14.820 | -0.270 | -1.79% | 14.620 | 15.140 | 3335 | 495.052 | 2.37% |
| 2024-04-02 | 15.700 | 15.090 | -0.510 | -3.27% | 14.900 | 15.750 | 5851 | 889.354 | 4.17% |
| 2024-04-01 | 15.920 | 15.600 | -0.230 | -1.45% | 15.530 | 15.920 | 6340 | 991.287 | 5.64% |
| 2024-03-29 | 15.960 | 15.830 | -0.140 | -0.88% | 15.720 | 16.180 | 3045 | 485.162 | 2.71% |
| 2024-03-28 | 16.000 | 15.970 | 0.260 | 1.65% | 15.600 | 16.190 | 3111 | 494.800 | 2.77% |
| 2024-03-27 | 16.190 | 15.710 | 0.040 | 0.26% | 15.250 | 16.330 | 5342 | 858.385 | 4.75% |
| 2024-03-26 | 15.880 | 15.670 | -0.210 | -1.32% | 15.580 | 16.260 | 4626 | 735.740 | 4.11% |
| 2024-03-25 | 16.670 | 15.880 | -0.830 | -4.97% | 15.880 | 16.670 | 6851 | 1107.450 | 6.09% |
| 2024-03-22 | 17.770 | 16.710 | -0.870 | -4.95% | 16.600 | 17.770 | 8198 | 1387.903 | 7.29% |
| 2024-03-21 | 18.100 | 17.580 | -0.350 | -1.95% | 17.400 | 18.100 | 4711 | 830.332 | 4.19% |
| 2024-03-20 | 17.710 | 17.930 | 0.160 | 0.90% | 17.710 | 18.000 | 4565 | 815.107 | 4.06% |
| 2024-03-19 | 18.250 | 17.770 | -0.500 | -2.74% | 17.620 | 18.380 | 7560 | 1358.029 | 6.72% |
| 2024-03-18 | 18.500 | 18.270 | -0.290 | -1.56% | 17.960 | 18.750 | 11748 | 2140.469 | 10.45% |
| 2024-03-15 | 18.030 | 18.560 | 0.710 | 3.98% | 17.700 | 18.770 | 12620 | 2325.754 | 11.23% |
| 2024-03-14 | 18.250 | 17.850 | -0.230 | -1.27% | 17.780 | 18.270 | 3619 | 650.672 | 3.22% |
| 2024-03-13 | 18.690 | 18.080 | -0.400 | -2.16% | 18.080 | 18.690 | 4863 | 885.940 | 4.33% |
| 2024-03-12 | 17.900 | 18.480 | 0.240 | 1.32% | 17.640 | 18.480 | 9382 | 1689.185 | 8.35% |
| 2024-03-11 | 17.800 | 18.240 | 0.600 | 3.40% | 17.660 | 18.350 | 12371 | 2241.556 | 11.00% |
| 2024-03-08 | 17.780 | 17.640 | -0.200 | -1.12% | 17.110 | 17.900 | 8672 | 1521.094 | 7.71% |
| 2024-03-07 | 17.400 | 17.840 | 0.430 | 2.47% | 17.350 | 18.540 | 12947 | 2338.932 | 11.52% |
| 2024-03-06 | 16.900 | 17.410 | 0.260 | 1.52% | 16.800 | 17.600 | 6576 | 1145.550 | 5.85% |
| 2024-03-05 | 18.470 | 17.150 | -0.910 | -5.04% | 16.900 | 18.470 | 11283 | 1963.930 | 10.04% |
| 2024-03-04 | 19.070 | 18.060 | -0.940 | -4.95% | 17.920 | 19.070 | 8997 | 1642.089 | 8.00% |
| 2024-03-01 | 19.280 | 19.000 | -0.450 | -2.31% | 18.820 | 19.770 | 10298 | 1974.847 | 9.16% |
| 2024-02-29 | 18.690 | 19.450 | 0.380 | 1.99% | 18.680 | 19.560 | 11626 | 2229.193 | 10.34% |
| 2024-02-28 | 20.200 | 19.070 | -1.210 | -5.97% | 18.880 | 20.840 | 15417 | 3089.698 | 13.71% |
| 2024-02-27 | 19.000 | 20.280 | 1.360 | 7.19% | 19.000 | 20.450 | 15625 | 3086.889 | 13.90% |
| 2024-02-26 | 19.000 | 18.920 | -0.050 | -0.26% | 18.600 | 19.500 | 8415 | 1601.752 | 7.48% |
| 2024-02-23 | 19.690 | 18.970 | -0.510 | -2.62% | 18.350 | 19.700 | 13001 | 2457.053 | 11.56% |
| 2024-02-22 | 19.510 | 19.480 | -0.120 | -0.61% | 18.870 | 20.100 | 13687 | 2644.399 | 12.17% |
| 2024-02-21 | 19.530 | 19.600 | -0.310 | -1.56% | 18.670 | 21.330 | 21171 | 4258.903 | 18.83% |
| 2024-02-20 | 17.930 | 19.910 | 1.980 | 11.04% | 17.930 | 19.910 | 17740 | 3351.326 | 15.78% |
| 2024-02-19 | 17.700 | 17.930 | 0.500 | 2.87% | 17.050 | 17.950 | 11228 | 1980.707 | 9.99% |
| 2024-02-08 | 18.100 | 17.430 | -0.790 | -4.34% | 16.810 | 18.870 | 10967 | 1918.144 | 9.75% |
| 2024-02-07 | 17.800 | 18.220 | 0.870 | 5.01% | 17.500 | 19.660 | 20541 | 3806.666 | 18.27% |
| 2024-02-06 | 15.350 | 17.350 | 1.480 | 9.33% | 15.200 | 17.600 | 17990 | 3049.527 | 16.00% |
| 2024-02-05 | 16.000 | 15.870 | -0.730 | -4.40% | 14.120 | 16.390 | 16619 | 2549.578 | 14.78% |
| 2024-02-02 | 18.360 | 16.600 | -1.760 | -9.59% | 15.750 | 19.090 | 17038 | 2971.205 | 15.16% |
| 2024-02-01 | 21.000 | 18.360 | -2.850 | -13.44% | 18.160 | 21.000 | 16673 | 3224.901 | 14.83% |