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 | 16.880 | 16.510 | -0.380 | -2.25% | 16.500 | 16.980 | 8194 | 1359.993 | 2.37% |
| 2024-05-09 | 16.720 | 16.890 | 0.190 | 1.14% | 16.560 | 16.890 | 11362 | 1898.333 | 3.28% |
| 2024-05-08 | 16.560 | 16.700 | 0.030 | 0.18% | 16.560 | 17.300 | 16542 | 2792.018 | 4.78% |
| 2024-05-07 | 16.660 | 16.670 | 0.010 | 0.06% | 16.600 | 16.750 | 11172 | 1864.458 | 3.23% |
| 2024-05-06 | 16.810 | 16.660 | 0.100 | 0.60% | 16.530 | 16.880 | 12916 | 2149.427 | 3.73% |
| 2024-04-30 | 16.290 | 16.560 | 0.120 | 0.73% | 16.210 | 16.860 | 18170 | 3024.166 | 5.25% |
| 2024-04-29 | 16.500 | 16.440 | 0.390 | 2.43% | 16.380 | 16.840 | 18388 | 3043.053 | 5.31% |
| 2024-04-26 | 16.030 | 16.050 | 0.030 | 0.19% | 15.700 | 16.200 | 16547 | 2633.622 | 4.78% |
| 2024-04-25 | 16.110 | 16.020 | -0.200 | -1.23% | 15.830 | 16.200 | 12827 | 2050.536 | 3.70% |
| 2024-04-24 | 16.300 | 16.220 | -0.110 | -0.67% | 16.160 | 16.400 | 12892 | 2093.344 | 3.72% |
| 2024-04-23 | 15.920 | 16.330 | 0.440 | 2.77% | 15.710 | 16.560 | 17876 | 2891.236 | 5.16% |
| 2024-04-22 | 16.220 | 15.890 | -0.280 | -1.73% | 15.780 | 16.390 | 10729 | 1715.146 | 3.10% |
| 2024-04-19 | 16.900 | 16.170 | -0.760 | -4.49% | 15.960 | 16.910 | 23541 | 3859.961 | 6.80% |
| 2024-04-18 | 16.720 | 16.930 | -0.170 | -0.99% | 16.720 | 17.500 | 28073 | 4809.385 | 8.11% |
| 2024-04-17 | 16.400 | 17.100 | 0.560 | 3.39% | 16.400 | 17.270 | 34069 | 5789.268 | 9.84% |
| 2024-04-16 | 15.880 | 16.540 | 0.250 | 1.53% | 15.880 | 17.380 | 40325 | 6752.040 | 11.64% |
| 2024-04-15 | 15.980 | 16.290 | 0.540 | 3.43% | 15.510 | 16.840 | 30860 | 5031.334 | 8.91% |
| 2024-04-12 | 16.380 | 15.750 | -0.480 | -2.96% | 15.560 | 16.390 | 18996 | 3024.766 | 5.48% |
| 2024-04-11 | 16.420 | 16.230 | -0.800 | -4.70% | 16.200 | 16.740 | 31717 | 5200.640 | 9.16% |
| 2024-04-10 | 16.380 | 17.030 | 1.290 | 8.20% | 16.210 | 17.900 | 60222 | 10365.496 | 17.39% |
| 2024-04-09 | 15.340 | 15.740 | 0.390 | 2.54% | 15.310 | 16.210 | 19170 | 3021.533 | 5.53% |
| 2024-04-08 | 16.510 | 15.350 | -1.030 | -6.29% | 15.300 | 16.510 | 18343 | 2887.524 | 5.30% |
| 2024-04-03 | 16.710 | 16.380 | -0.440 | -2.62% | 16.180 | 17.060 | 16560 | 2729.796 | 4.78% |
| 2024-04-02 | 17.320 | 16.820 | -0.480 | -2.77% | 16.810 | 17.500 | 16942 | 2880.493 | 4.89% |
| 2024-04-01 | 17.150 | 17.300 | 0.120 | 0.70% | 17.130 | 17.450 | 14574 | 2519.304 | 4.21% |
| 2024-03-29 | 17.340 | 17.180 | 0.000 | 0.00% | 17.050 | 17.470 | 15199 | 2621.331 | 4.39% |
| 2024-03-28 | 17.060 | 17.180 | 0.180 | 1.06% | 16.750 | 17.380 | 21193 | 3613.745 | 6.12% |
| 2024-03-27 | 17.360 | 17.000 | -0.360 | -2.07% | 17.000 | 17.920 | 29419 | 5157.602 | 8.49% |
| 2024-03-26 | 16.880 | 17.360 | 0.480 | 2.84% | 16.700 | 17.500 | 23587 | 4045.451 | 6.81% |
| 2024-03-25 | 17.590 | 16.880 | -0.830 | -4.69% | 16.820 | 17.590 | 30799 | 5279.798 | 8.89% |
| 2024-03-22 | 18.250 | 17.710 | -0.650 | -3.54% | 17.710 | 18.520 | 23206 | 4195.231 | 6.70% |
| 2024-03-21 | 19.460 | 18.360 | -0.910 | -4.72% | 18.360 | 19.460 | 32405 | 6069.203 | 9.36% |
| 2024-03-20 | 19.400 | 19.270 | -0.290 | -1.48% | 19.140 | 19.720 | 23044 | 4455.327 | 6.65% |
| 2024-03-19 | 20.060 | 19.560 | -0.500 | -2.49% | 19.420 | 20.340 | 28696 | 5699.303 | 8.29% |
| 2024-03-18 | 20.100 | 20.060 | -0.260 | -1.28% | 19.800 | 20.430 | 33116 | 6621.225 | 9.56% |
| 2024-03-15 | 19.430 | 20.320 | 0.990 | 5.12% | 18.670 | 20.500 | 54738 | 10847.834 | 15.80% |
| 2024-03-14 | 19.300 | 19.330 | 0.410 | 2.17% | 18.900 | 19.990 | 37114 | 7238.813 | 10.72% |
| 2024-03-13 | 18.910 | 18.920 | 0.030 | 0.16% | 18.700 | 19.170 | 21173 | 4019.238 | 6.11% |
| 2024-03-12 | 18.890 | 18.890 | -0.070 | -0.37% | 18.500 | 19.100 | 30003 | 5648.410 | 8.66% |
| 2024-03-11 | 19.300 | 18.960 | -0.330 | -1.71% | 18.640 | 19.300 | 27289 | 5156.899 | 7.88% |
| 2024-03-08 | 19.590 | 19.290 | -0.370 | -1.88% | 19.020 | 19.800 | 30598 | 5918.645 | 8.83% |
| 2024-03-07 | 21.240 | 19.660 | -1.340 | -6.38% | 19.660 | 21.850 | 54845 | 11317.937 | 15.84% |
| 2024-03-06 | 20.080 | 21.000 | 1.070 | 5.37% | 19.600 | 21.750 | 68487 | 14284.932 | 19.77% |
| 2024-03-05 | 19.510 | 19.930 | 0.260 | 1.32% | 19.500 | 20.600 | 42284 | 8475.167 | 12.21% |
| 2024-03-04 | 20.000 | 19.670 | -0.450 | -2.24% | 19.500 | 20.490 | 35493 | 7062.256 | 10.25% |
| 2024-03-01 | 20.950 | 20.120 | -0.830 | -3.96% | 20.100 | 21.160 | 49938 | 10261.027 | 14.42% |
| 2024-02-29 | 20.710 | 20.950 | 0.450 | 2.20% | 20.300 | 21.070 | 52817 | 10920.133 | 15.25% |
| 2024-02-28 | 21.320 | 20.500 | -1.240 | -5.70% | 20.430 | 22.450 | 88090 | 18817.432 | 25.43% |
| 2024-02-27 | 21.330 | 21.740 | -0.560 | -2.51% | 20.620 | 22.780 | 103738 | 22613.352 | 29.95% |
| 2024-02-26 | 19.370 | 22.300 | 4.080 | 22.39% | 19.360 | 23.280 | 121252 | 25584.943 | 35.01% |
| 2024-02-23 | 18.710 | 18.220 | -0.480 | -2.57% | 17.780 | 19.080 | 47376 | 8685.560 | 13.68% |
| 2024-02-22 | 18.500 | 18.700 | 0.020 | 0.11% | 18.390 | 19.400 | 50316 | 9507.911 | 14.53% |
| 2024-02-21 | 18.160 | 18.680 | 0.490 | 2.69% | 17.820 | 19.980 | 64603 | 12253.612 | 18.65% |
| 2024-02-20 | 17.060 | 18.190 | 0.910 | 5.27% | 16.920 | 18.550 | 56103 | 10078.862 | 16.20% |
| 2024-02-19 | 16.700 | 17.280 | 0.980 | 6.01% | 15.900 | 17.470 | 48081 | 8022.387 | 13.88% |
| 2024-02-08 | 16.210 | 16.300 | -0.130 | -0.79% | 15.560 | 16.980 | 38885 | 6371.417 | 11.23% |
| 2024-02-07 | 17.940 | 16.430 | -1.320 | -7.44% | 16.400 | 18.350 | 60184 | 10552.111 | 17.38% |
| 2024-02-06 | 16.680 | 17.750 | 0.870 | 5.15% | 16.300 | 17.990 | 55674 | 9682.952 | 16.07% |
| 2024-02-05 | 16.260 | 16.880 | 0.340 | 2.06% | 15.180 | 17.860 | 54557 | 9086.595 | 15.75% |
| 2024-02-02 | 18.020 | 16.540 | -1.330 | -7.44% | 15.150 | 18.600 | 54152 | 9376.712 | 15.63% |
| 2024-02-01 | 19.880 | 17.870 | -2.810 | -13.59% | 17.820 | 20.370 | 63875 | 12173.958 | 18.44% |