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 | 17.02 | 17.06 | 0.06 | 0.35% | 16.91 | 17.25 | 43903 | 7487.52 | 1.03% |
| 2024-05-07 | 17.23 | 17.00 | -0.24 | -1.39% | 16.93 | 17.25 | 45192 | 7700.29 | 1.06% |
| 2024-05-06 | 17.10 | 17.24 | 0.25 | 1.47% | 16.77 | 17.36 | 66129 | 11314.80 | 1.55% |
| 2024-04-30 | 16.69 | 16.99 | 0.30 | 1.80% | 16.61 | 17.08 | 45899 | 7771.00 | 1.07% |
| 2024-04-29 | 16.78 | 16.69 | -0.09 | -0.54% | 16.56 | 16.99 | 53227 | 8878.71 | 1.24% |
| 2024-04-26 | 16.86 | 16.78 | -0.14 | -0.83% | 16.66 | 17.00 | 44647 | 7493.90 | 1.04% |
| 2024-04-25 | 17.03 | 16.92 | -0.15 | -0.88% | 16.75 | 17.09 | 41926 | 7088.31 | 0.98% |
| 2024-04-24 | 16.93 | 17.07 | 0.15 | 0.89% | 16.90 | 17.26 | 45227 | 7713.84 | 1.06% |
| 2024-04-23 | 17.38 | 16.92 | -0.48 | -2.76% | 16.80 | 17.52 | 54624 | 9318.63 | 1.28% |
| 2024-04-22 | 17.53 | 17.40 | -0.23 | -1.30% | 17.29 | 17.84 | 52808 | 9261.90 | 1.24% |
| 2024-04-19 | 17.53 | 17.63 | 0.03 | 0.17% | 17.50 | 17.90 | 46928 | 8298.26 | 1.10% |
| 2024-04-18 | 17.97 | 17.60 | -0.34 | -1.90% | 17.49 | 18.31 | 63606 | 11324.20 | 1.49% |
| 2024-04-17 | 17.69 | 17.94 | 0.22 | 1.24% | 17.34 | 17.98 | 52287 | 9221.87 | 1.22% |
| 2024-04-16 | 17.74 | 17.72 | -0.10 | -0.56% | 17.55 | 18.22 | 98782 | 17710.99 | 2.31% |
| 2024-04-15 | 17.16 | 17.82 | 0.74 | 4.33% | 17.02 | 17.91 | 118153 | 20927.66 | 2.76% |
| 2024-04-12 | 17.24 | 17.08 | -0.19 | -1.10% | 16.88 | 17.37 | 57777 | 9889.76 | 1.35% |
| 2024-04-11 | 16.82 | 17.27 | 0.32 | 1.89% | 16.71 | 17.46 | 92653 | 15952.43 | 2.17% |
| 2024-04-10 | 16.45 | 16.95 | 0.46 | 2.79% | 16.38 | 17.36 | 125707 | 21342.91 | 2.94% |
| 2024-04-09 | 16.70 | 16.49 | -0.22 | -1.32% | 15.99 | 16.70 | 114252 | 18619.52 | 2.67% |
| 2024-04-08 | 15.77 | 16.71 | 0.90 | 5.69% | 15.73 | 16.71 | 138628 | 22606.28 | 3.24% |
| 2024-04-03 | 15.70 | 15.81 | 0.02 | 0.13% | 15.58 | 15.84 | 34837 | 5476.66 | 0.81% |
| 2024-04-02 | 15.66 | 15.79 | 0.05 | 0.32% | 15.66 | 16.02 | 31347 | 4958.74 | 0.73% |
| 2024-04-01 | 15.95 | 15.74 | -0.26 | -1.63% | 15.64 | 16.07 | 46297 | 7301.20 | 1.08% |
| 2024-03-29 | 15.84 | 16.00 | 0.22 | 1.39% | 15.78 | 16.15 | 32772 | 5230.05 | 0.77% |
| 2024-03-28 | 15.76 | 15.78 | 0.06 | 0.38% | 15.62 | 15.97 | 38679 | 6124.28 | 0.90% |
| 2024-03-27 | 15.64 | 15.72 | 0.04 | 0.26% | 15.56 | 16.06 | 38217 | 6042.46 | 0.89% |
| 2024-03-26 | 15.80 | 15.68 | -0.11 | -0.70% | 15.50 | 15.89 | 29830 | 4672.09 | 0.70% |
| 2024-03-25 | 15.61 | 15.79 | 0.10 | 0.64% | 15.58 | 16.13 | 35851 | 5709.72 | 0.84% |
| 2024-03-22 | 15.61 | 15.69 | 0.08 | 0.51% | 15.49 | 15.75 | 27648 | 4318.60 | 0.65% |
| 2024-03-21 | 15.78 | 15.61 | -0.09 | -0.57% | 15.55 | 15.78 | 22474 | 3515.44 | 0.53% |
| 2024-03-20 | 15.60 | 15.70 | 0.00 | 0.00% | 15.57 | 15.81 | 28253 | 4430.13 | 0.66% |
| 2024-03-19 | 15.91 | 15.70 | -0.29 | -1.81% | 15.69 | 16.02 | 33781 | 5348.02 | 0.79% |
| 2024-03-18 | 16.04 | 15.99 | -0.12 | -0.74% | 15.81 | 16.23 | 30882 | 4934.56 | 0.72% |
| 2024-03-15 | 15.90 | 16.11 | 0.15 | 0.94% | 15.86 | 16.32 | 47297 | 7631.59 | 1.11% |
| 2024-03-14 | 15.80 | 15.96 | 0.12 | 0.76% | 15.70 | 16.00 | 27150 | 4315.07 | 0.63% |
| 2024-03-13 | 15.68 | 15.84 | 0.16 | 1.02% | 15.61 | 15.95 | 29396 | 4639.58 | 0.69% |
| 2024-03-12 | 16.10 | 15.68 | -0.53 | -3.27% | 15.63 | 16.15 | 64583 | 10170.04 | 1.51% |
| 2024-03-11 | 16.30 | 16.21 | -0.05 | -0.31% | 15.97 | 16.55 | 41948 | 6801.65 | 0.98% |
| 2024-03-08 | 16.13 | 16.26 | 0.10 | 0.62% | 16.03 | 16.27 | 39724 | 6418.77 | 0.93% |
| 2024-03-07 | 16.08 | 16.16 | 0.06 | 0.37% | 16.00 | 16.28 | 46074 | 7448.81 | 1.08% |
| 2024-03-06 | 16.25 | 16.10 | -0.15 | -0.92% | 16.04 | 16.53 | 59007 | 9593.33 | 1.38% |
| 2024-03-05 | 16.14 | 16.25 | 0.14 | 0.87% | 15.99 | 16.59 | 74157 | 12069.26 | 1.73% |
| 2024-03-04 | 15.59 | 16.11 | 0.56 | 3.60% | 15.41 | 16.14 | 82291 | 13050.79 | 1.92% |
| 2024-03-01 | 15.53 | 15.55 | 0.01 | 0.06% | 15.40 | 15.71 | 38977 | 6054.75 | 0.91% |
| 2024-02-29 | 15.36 | 15.54 | 0.16 | 1.04% | 15.30 | 15.71 | 58855 | 9109.78 | 1.38% |
| 2024-02-28 | 15.98 | 15.38 | -0.58 | -3.63% | 15.32 | 16.10 | 73470 | 11459.51 | 1.72% |
| 2024-02-27 | 15.63 | 15.96 | 0.26 | 1.66% | 15.63 | 16.04 | 56406 | 8968.07 | 1.32% |
| 2024-02-26 | 15.93 | 15.70 | -0.25 | -1.57% | 15.61 | 16.00 | 80684 | 12727.46 | 1.89% |
| 2024-02-23 | 16.24 | 15.95 | -0.29 | -1.79% | 15.77 | 16.30 | 111775 | 17879.56 | 2.61% |
| 2024-02-22 | 14.87 | 16.24 | 1.21 | 8.05% | 14.81 | 16.28 | 193070 | 30567.75 | 4.52% |
| 2024-02-21 | 14.10 | 15.03 | 0.96 | 6.82% | 14.04 | 15.09 | 135290 | 19862.96 | 3.16% |
| 2024-02-20 | 14.02 | 14.07 | 0.02 | 0.14% | 13.97 | 14.21 | 31178 | 4397.32 | 0.73% |
| 2024-02-19 | 13.84 | 14.05 | 0.23 | 1.66% | 13.84 | 14.12 | 56214 | 7877.81 | 1.31% |
| 2024-02-08 | 13.37 | 13.82 | 0.48 | 3.60% | 13.25 | 13.84 | 73340 | 9919.19 | 1.72% |
| 2024-02-07 | 13.35 | 13.34 | -0.01 | -0.07% | 13.16 | 13.54 | 44220 | 5897.28 | 1.03% |
| 2024-02-06 | 12.95 | 13.35 | 0.37 | 2.85% | 12.76 | 13.57 | 53972 | 7110.05 | 1.26% |
| 2024-02-05 | 13.39 | 12.98 | -0.44 | -3.28% | 12.85 | 13.39 | 69925 | 9140.34 | 1.64% |
| 2024-02-02 | 13.59 | 13.42 | -0.17 | -1.25% | 13.26 | 13.84 | 42211 | 5734.38 | 0.99% |
| 2024-02-01 | 13.75 | 13.59 | -0.22 | -1.59% | 13.42 | 13.84 | 32774 | 4471.39 | 0.77% |
| 2024-01-31 | 13.97 | 13.81 | -0.12 | -0.86% | 13.77 | 14.10 | 41093 | 5724.76 | 0.96% |
| 2024-01-30 | 14.02 | 13.93 | -0.20 | -1.42% | 13.90 | 14.18 | 35091 | 4930.40 | 0.82% |