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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-08 | 16.78 | 17.35 | 0.78 | 4.71% | 16.75 | 17.37 | 304277 | 51950.74 | 6.79% |
| 2024-05-07 | 16.52 | 16.57 | 0.06 | 0.36% | 16.32 | 16.66 | 99212 | 16365.56 | 2.22% |
| 2024-05-06 | 16.23 | 16.51 | 0.36 | 2.23% | 16.23 | 16.57 | 106888 | 17570.81 | 2.39% |
| 2024-04-30 | 16.05 | 16.15 | 0.15 | 0.94% | 15.91 | 16.20 | 85233 | 13713.37 | 1.90% |
| 2024-04-29 | 15.66 | 16.00 | 0.30 | 1.91% | 15.66 | 16.00 | 81128 | 12907.58 | 1.81% |
| 2024-04-26 | 15.48 | 15.70 | 0.06 | 0.38% | 15.35 | 15.75 | 81686 | 12750.26 | 1.82% |
| 2024-04-25 | 15.43 | 15.64 | 0.21 | 1.36% | 15.36 | 15.80 | 85397 | 13349.17 | 1.91% |
| 2024-04-24 | 15.42 | 15.43 | 0.03 | 0.19% | 15.16 | 15.46 | 51228 | 7846.53 | 1.14% |
| 2024-04-23 | 15.32 | 15.40 | 0.04 | 0.26% | 15.15 | 15.47 | 55335 | 8491.24 | 1.24% |
| 2024-04-22 | 15.12 | 15.36 | 0.08 | 0.52% | 15.12 | 15.54 | 49796 | 7667.50 | 1.11% |
| 2024-04-19 | 15.31 | 15.28 | -0.08 | -0.52% | 15.16 | 15.45 | 49362 | 7537.10 | 1.10% |
| 2024-04-18 | 15.48 | 15.36 | -0.12 | -0.78% | 15.30 | 15.57 | 55974 | 8639.37 | 1.25% |
| 2024-04-17 | 15.03 | 15.48 | 0.46 | 3.06% | 15.03 | 15.58 | 66996 | 10321.69 | 1.50% |
| 2024-04-16 | 15.56 | 15.02 | -0.57 | -3.66% | 14.99 | 15.68 | 85223 | 12987.88 | 1.90% |
| 2024-04-15 | 15.90 | 15.59 | -0.20 | -1.27% | 15.30 | 15.95 | 75027 | 11714.89 | 1.68% |
| 2024-04-12 | 15.91 | 15.79 | -0.12 | -0.75% | 15.68 | 16.01 | 46559 | 7370.42 | 1.04% |
| 2024-04-11 | 15.95 | 15.91 | -0.16 | -1.00% | 15.85 | 16.11 | 46099 | 7360.17 | 1.03% |
| 2024-04-10 | 16.37 | 16.07 | -0.37 | -2.25% | 15.94 | 16.43 | 52634 | 8507.65 | 1.18% |
| 2024-04-09 | 16.08 | 16.44 | 0.37 | 2.30% | 15.96 | 16.45 | 65793 | 10681.22 | 1.47% |
| 2024-04-08 | 16.58 | 16.07 | -0.50 | -3.02% | 16.06 | 16.60 | 68809 | 11156.91 | 1.54% |
| 2024-04-03 | 16.73 | 16.57 | -0.16 | -0.96% | 16.44 | 16.80 | 49983 | 8287.50 | 1.12% |
| 2024-04-02 | 17.10 | 16.73 | -0.39 | -2.28% | 16.66 | 17.11 | 73913 | 12406.74 | 1.65% |
| 2024-04-01 | 16.46 | 17.12 | 0.66 | 4.01% | 16.46 | 17.14 | 90488 | 15276.81 | 2.02% |
| 2024-03-29 | 16.64 | 16.46 | -0.16 | -0.96% | 16.36 | 16.74 | 61903 | 10198.90 | 1.38% |
| 2024-03-28 | 16.39 | 16.62 | 0.08 | 0.48% | 16.27 | 16.80 | 69086 | 11472.38 | 1.54% |
| 2024-03-27 | 16.85 | 16.54 | -0.31 | -1.84% | 16.51 | 17.15 | 77368 | 13077.67 | 1.73% |
| 2024-03-26 | 16.94 | 16.85 | -0.10 | -0.59% | 16.63 | 17.08 | 68188 | 11496.57 | 1.52% |
| 2024-03-25 | 17.33 | 16.95 | -0.40 | -2.31% | 16.92 | 17.53 | 65471 | 11283.31 | 1.46% |
| 2024-03-22 | 17.88 | 17.35 | -0.59 | -3.29% | 17.31 | 17.94 | 89992 | 15752.41 | 2.01% |
| 2024-03-21 | 18.06 | 17.94 | -0.07 | -0.39% | 17.85 | 18.13 | 66712 | 11985.78 | 1.49% |
| 2024-03-20 | 17.81 | 18.01 | 0.10 | 0.56% | 17.76 | 18.11 | 87942 | 15783.80 | 1.96% |
| 2024-03-19 | 17.93 | 17.91 | -0.16 | -0.89% | 17.87 | 18.12 | 84708 | 15227.26 | 1.89% |
| 2024-03-18 | 17.67 | 18.07 | 0.36 | 2.03% | 17.58 | 18.08 | 145683 | 26084.35 | 3.25% |
| 2024-03-15 | 17.60 | 17.71 | 0.03 | 0.17% | 17.44 | 17.88 | 104147 | 18379.65 | 2.33% |
| 2024-03-14 | 17.99 | 17.68 | 0.03 | 0.17% | 17.48 | 18.29 | 155293 | 27740.19 | 3.47% |
| 2024-03-13 | 17.78 | 17.65 | -0.13 | -0.73% | 17.33 | 17.79 | 116560 | 20474.01 | 2.60% |
| 2024-03-12 | 17.35 | 17.78 | 0.42 | 2.42% | 17.35 | 17.80 | 141903 | 25114.48 | 3.17% |
| 2024-03-11 | 17.01 | 17.36 | 0.36 | 2.12% | 17.01 | 17.36 | 80562 | 13868.52 | 1.80% |
| 2024-03-08 | 16.93 | 17.00 | 0.13 | 0.77% | 16.83 | 17.25 | 60696 | 10336.88 | 1.36% |
| 2024-03-07 | 17.28 | 16.87 | -0.48 | -2.77% | 16.86 | 17.38 | 83387 | 14263.83 | 1.86% |
| 2024-03-06 | 17.41 | 17.35 | -0.05 | -0.29% | 17.14 | 17.51 | 70911 | 12291.48 | 1.58% |
| 2024-03-05 | 17.70 | 17.40 | -0.40 | -2.25% | 17.30 | 17.71 | 100902 | 17621.51 | 2.25% |
| 2024-03-04 | 17.41 | 17.80 | 0.39 | 2.24% | 17.37 | 17.98 | 150712 | 26651.46 | 3.37% |
| 2024-03-01 | 17.21 | 17.41 | 0.14 | 0.81% | 17.07 | 17.45 | 98276 | 17008.80 | 2.19% |
| 2024-02-29 | 16.70 | 17.27 | 0.42 | 2.49% | 16.70 | 17.29 | 123987 | 21217.74 | 2.77% |
| 2024-02-28 | 17.58 | 16.85 | -0.63 | -3.60% | 16.85 | 18.15 | 187830 | 33136.28 | 4.19% |
| 2024-02-27 | 17.11 | 17.48 | 0.36 | 2.10% | 17.00 | 17.58 | 127247 | 22016.10 | 2.84% |
| 2024-02-26 | 17.04 | 17.12 | 0.07 | 0.41% | 16.91 | 17.35 | 103073 | 17645.96 | 2.30% |
| 2024-02-23 | 17.00 | 17.05 | 0.16 | 0.95% | 16.71 | 17.05 | 112021 | 18951.47 | 2.50% |
| 2024-02-22 | 16.68 | 16.89 | 0.21 | 1.26% | 16.55 | 16.96 | 117903 | 19788.00 | 2.63% |
| 2024-02-21 | 16.46 | 16.68 | -0.10 | -0.60% | 16.39 | 17.06 | 147962 | 24785.92 | 3.30% |
| 2024-02-20 | 16.16 | 16.78 | 0.46 | 2.82% | 16.03 | 16.98 | 152665 | 25449.32 | 3.41% |
| 2024-02-19 | 16.36 | 16.32 | 0.13 | 0.80% | 16.02 | 16.50 | 124934 | 20292.32 | 2.79% |
| 2024-02-08 | 15.85 | 16.19 | 0.34 | 2.15% | 15.84 | 16.45 | 133879 | 21721.30 | 2.99% |
| 2024-02-07 | 15.19 | 15.85 | 0.66 | 4.34% | 15.13 | 16.38 | 174588 | 27740.89 | 3.90% |
| 2024-02-06 | 13.68 | 15.19 | 1.23 | 8.81% | 13.45 | 15.27 | 153137 | 22173.32 | 3.42% |
| 2024-02-05 | 14.88 | 13.96 | -0.92 | -6.18% | 13.50 | 14.99 | 149429 | 21093.75 | 3.34% |
| 2024-02-02 | 15.75 | 14.88 | -0.96 | -6.06% | 14.30 | 16.16 | 164886 | 25026.51 | 3.68% |
| 2024-02-01 | 15.65 | 15.84 | 0.09 | 0.57% | 15.46 | 16.12 | 81021 | 12839.19 | 1.81% |
| 2024-01-31 | 16.88 | 15.75 | -1.19 | -7.02% | 15.71 | 16.89 | 130247 | 21094.21 | 2.91% |
| 2024-01-30 | 17.55 | 16.94 | -0.71 | -4.02% | 16.90 | 17.58 | 71520 | 12331.87 | 1.60% |