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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-09 | 18.04 | 18.15 | 0.06 | 0.33% | 17.92 | 18.30 | 419172 | 76008.36 | 0.77% |
| 2024-05-08 | 18.21 | 18.09 | -0.12 | -0.66% | 18.05 | 18.55 | 604133 | 110349.15 | 1.11% |
| 2024-05-07 | 17.99 | 18.21 | 0.62 | 3.52% | 17.81 | 18.38 | 934067 | 169724.58 | 1.72% |
| 2024-05-06 | 16.80 | 17.59 | 1.00 | 6.03% | 16.80 | 17.97 | 1045835 | 183040.70 | 1.93% |
| 2024-04-30 | 16.70 | 16.59 | -0.41 | -2.41% | 16.33 | 16.72 | 562991 | 93148.01 | 1.04% |
| 2024-04-29 | 16.48 | 17.00 | 0.55 | 3.34% | 16.40 | 17.09 | 548144 | 92448.78 | 1.01% |
| 2024-04-26 | 16.21 | 16.45 | 0.16 | 0.98% | 16.16 | 16.46 | 341719 | 55875.36 | 0.63% |
| 2024-04-25 | 16.37 | 16.29 | -0.12 | -0.73% | 16.25 | 16.60 | 332228 | 54444.66 | 0.61% |
| 2024-04-24 | 16.75 | 16.41 | -0.45 | -2.67% | 16.32 | 16.85 | 472672 | 78034.79 | 0.87% |
| 2024-04-23 | 17.19 | 16.86 | -0.40 | -2.32% | 16.81 | 17.30 | 386696 | 65777.98 | 0.71% |
| 2024-04-22 | 17.41 | 17.26 | -0.15 | -0.86% | 17.16 | 17.54 | 554768 | 96155.73 | 1.02% |
| 2024-04-19 | 17.17 | 17.41 | 0.90 | 5.45% | 16.97 | 17.74 | 1022513 | 177282.00 | 1.88% |
| 2024-04-18 | 16.35 | 16.51 | 0.19 | 1.16% | 16.21 | 16.68 | 260504 | 42966.66 | 0.48% |
| 2024-04-17 | 16.03 | 16.32 | 0.33 | 2.06% | 16.03 | 16.34 | 295910 | 47976.82 | 0.54% |
| 2024-04-16 | 16.63 | 15.99 | -0.69 | -4.14% | 15.94 | 16.63 | 387310 | 62924.04 | 0.71% |
| 2024-04-15 | 16.38 | 16.68 | 0.21 | 1.28% | 16.27 | 16.95 | 361783 | 60317.97 | 0.67% |
| 2024-04-12 | 16.63 | 16.47 | -0.22 | -1.32% | 16.39 | 16.74 | 198774 | 32846.38 | 0.37% |
| 2024-04-11 | 16.70 | 16.69 | -0.18 | -1.07% | 16.45 | 16.91 | 311333 | 51871.47 | 0.57% |
| 2024-04-10 | 17.07 | 16.87 | -0.20 | -1.17% | 16.80 | 17.14 | 284651 | 48306.20 | 0.52% |
| 2024-04-09 | 16.71 | 17.07 | 0.29 | 1.73% | 16.71 | 17.13 | 380653 | 64663.75 | 0.70% |
| 2024-04-08 | 16.86 | 16.78 | -0.07 | -0.42% | 16.74 | 17.38 | 581154 | 98995.77 | 1.07% |
| 2024-04-03 | 16.50 | 16.85 | 0.35 | 2.12% | 16.45 | 16.95 | 455734 | 76439.24 | 0.84% |
| 2024-04-02 | 16.43 | 16.50 | 0.03 | 0.18% | 16.30 | 16.57 | 260107 | 42791.10 | 0.48% |
| 2024-04-01 | 16.10 | 16.47 | 0.43 | 2.68% | 16.04 | 16.57 | 333457 | 54668.77 | 0.61% |
| 2024-03-29 | 15.87 | 16.04 | 0.14 | 0.88% | 15.86 | 16.15 | 153885 | 24654.36 | 0.28% |
| 2024-03-28 | 15.97 | 15.90 | -0.02 | -0.13% | 15.83 | 16.15 | 214409 | 34245.88 | 0.39% |
| 2024-03-27 | 16.15 | 15.92 | -0.27 | -1.67% | 15.92 | 16.24 | 185568 | 29859.38 | 0.34% |
| 2024-03-26 | 16.07 | 16.19 | 0.14 | 0.87% | 15.88 | 16.30 | 230020 | 36972.95 | 0.42% |
| 2024-03-25 | 16.21 | 16.05 | -0.16 | -0.99% | 16.04 | 16.28 | 233171 | 37674.71 | 0.43% |
| 2024-03-22 | 16.60 | 16.21 | -0.45 | -2.70% | 16.15 | 16.65 | 301859 | 49210.82 | 0.56% |
| 2024-03-21 | 16.85 | 16.66 | -0.15 | -0.89% | 16.60 | 16.89 | 194045 | 32412.84 | 0.36% |
| 2024-03-20 | 16.75 | 16.81 | 0.01 | 0.06% | 16.69 | 16.91 | 175897 | 29590.87 | 0.32% |
| 2024-03-19 | 17.01 | 16.80 | -0.25 | -1.47% | 16.77 | 17.11 | 347355 | 58799.28 | 0.64% |
| 2024-03-18 | 17.20 | 17.05 | -0.15 | -0.87% | 16.91 | 17.21 | 337423 | 57447.39 | 0.62% |
| 2024-03-15 | 16.88 | 17.20 | 0.28 | 1.65% | 16.80 | 17.27 | 354704 | 60442.89 | 0.65% |
| 2024-03-14 | 17.07 | 16.92 | -0.20 | -1.17% | 16.85 | 17.34 | 328451 | 55985.02 | 0.61% |
| 2024-03-13 | 17.06 | 17.12 | 0.11 | 0.65% | 16.95 | 17.17 | 267472 | 45677.33 | 0.49% |
| 2024-03-12 | 17.24 | 17.01 | -0.17 | -0.99% | 16.88 | 17.28 | 401875 | 68430.12 | 0.74% |
| 2024-03-11 | 16.73 | 17.18 | 0.58 | 3.49% | 16.65 | 17.36 | 762953 | 130250.95 | 1.41% |
| 2024-03-08 | 16.58 | 16.60 | 0.00 | 0.00% | 16.52 | 16.86 | 276571 | 46103.65 | 0.51% |
| 2024-03-07 | 16.58 | 16.60 | 0.03 | 0.18% | 16.55 | 16.96 | 424191 | 70879.04 | 0.78% |
| 2024-03-06 | 16.47 | 16.57 | -0.01 | -0.06% | 16.21 | 16.69 | 336114 | 55362.23 | 0.62% |
| 2024-03-05 | 16.49 | 16.58 | -0.06 | -0.36% | 16.38 | 16.68 | 420955 | 69752.69 | 0.78% |
| 2024-03-04 | 16.68 | 16.64 | 0.09 | 0.54% | 16.52 | 17.08 | 601618 | 101141.51 | 1.11% |
| 2024-03-01 | 16.10 | 16.55 | 0.40 | 2.48% | 16.10 | 16.84 | 698031 | 115245.51 | 1.29% |
| 2024-02-29 | 15.50 | 16.15 | 0.57 | 3.66% | 15.48 | 16.20 | 514431 | 81884.84 | 0.95% |
| 2024-02-28 | 15.67 | 15.58 | -0.05 | -0.32% | 15.58 | 16.25 | 668285 | 106754.92 | 1.23% |
| 2024-02-27 | 15.45 | 15.63 | 0.07 | 0.45% | 15.40 | 15.65 | 240553 | 37344.77 | 0.44% |
| 2024-02-26 | 15.55 | 15.56 | 0.01 | 0.06% | 15.50 | 15.81 | 313927 | 49197.18 | 0.58% |
| 2024-02-23 | 15.55 | 15.55 | 0.02 | 0.13% | 15.40 | 15.72 | 351148 | 54572.49 | 0.65% |
| 2024-02-22 | 15.38 | 15.53 | 0.21 | 1.37% | 15.29 | 15.62 | 350894 | 54360.61 | 0.65% |
| 2024-02-21 | 15.14 | 15.32 | 0.12 | 0.79% | 15.08 | 15.66 | 398282 | 61425.01 | 0.73% |
| 2024-02-20 | 15.06 | 15.20 | 0.06 | 0.40% | 14.95 | 15.23 | 276513 | 41803.14 | 0.51% |
| 2024-02-19 | 15.01 | 15.14 | 0.14 | 0.93% | 14.98 | 15.29 | 347152 | 52445.05 | 0.64% |
| 2024-02-08 | 15.02 | 15.00 | 0.00 | 0.00% | 14.93 | 15.23 | 410461 | 61926.52 | 0.76% |
| 2024-02-07 | 14.62 | 15.00 | 0.35 | 2.39% | 14.59 | 15.10 | 432996 | 64781.73 | 0.80% |
| 2024-02-06 | 13.60 | 14.65 | 1.00 | 7.33% | 13.55 | 14.78 | 489248 | 70434.44 | 0.90% |
| 2024-02-05 | 13.82 | 13.65 | -0.24 | -1.73% | 13.10 | 14.03 | 396591 | 54222.77 | 0.73% |
| 2024-02-02 | 14.27 | 13.89 | -0.41 | -2.87% | 13.46 | 14.40 | 297475 | 41566.19 | 0.55% |
| 2024-02-01 | 14.27 | 14.30 | -0.04 | -0.28% | 14.12 | 14.55 | 204651 | 29311.61 | 0.38% |
| 2024-01-31 | 14.67 | 14.34 | -0.32 | -2.18% | 14.34 | 14.85 | 272942 | 39606.63 | 0.50% |
| 2024-01-30 | 14.91 | 14.66 | -0.30 | -2.01% | 14.65 | 15.02 | 207213 | 30776.08 | 0.38% |