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 | 17.84 | 17.58 | -0.28 | -1.57% | 17.43 | 17.84 | 69194 | 12185.36 | 0.47% |
| 2024-05-07 | 17.83 | 17.86 | 0.22 | 1.25% | 17.56 | 18.00 | 82377 | 14724.05 | 0.56% |
| 2024-05-06 | 17.74 | 17.64 | 0.08 | 0.46% | 17.58 | 18.00 | 89020 | 15821.46 | 0.61% |
| 2024-04-30 | 17.85 | 17.56 | -0.29 | -1.62% | 17.46 | 17.85 | 72794 | 12799.52 | 0.49% |
| 2024-04-29 | 16.95 | 17.85 | 0.85 | 5.00% | 16.88 | 18.00 | 184452 | 32418.48 | 1.25% |
| 2024-04-26 | 16.61 | 17.00 | 0.20 | 1.19% | 16.52 | 17.08 | 78526 | 13269.48 | 0.53% |
| 2024-04-25 | 16.44 | 16.80 | 0.22 | 1.33% | 16.32 | 16.91 | 59085 | 9875.65 | 0.40% |
| 2024-04-24 | 17.00 | 16.58 | -0.52 | -3.04% | 16.39 | 17.10 | 130403 | 21584.35 | 0.89% |
| 2024-04-23 | 17.30 | 17.10 | -0.11 | -0.64% | 16.88 | 17.53 | 114206 | 19525.42 | 0.78% |
| 2024-04-22 | 17.01 | 17.21 | 0.30 | 1.77% | 16.71 | 17.35 | 120568 | 20619.75 | 0.82% |
| 2024-04-19 | 16.89 | 16.91 | 0.01 | 0.06% | 16.76 | 17.12 | 84976 | 14384.65 | 0.58% |
| 2024-04-18 | 16.44 | 16.90 | 0.30 | 1.81% | 16.40 | 17.20 | 144835 | 24486.90 | 0.98% |
| 2024-04-17 | 16.36 | 16.60 | 0.29 | 1.78% | 16.23 | 16.62 | 98507 | 16157.46 | 0.67% |
| 2024-04-16 | 16.30 | 16.31 | -0.05 | -0.31% | 16.25 | 16.80 | 152244 | 25179.54 | 1.04% |
| 2024-04-15 | 16.19 | 16.36 | 0.35 | 2.19% | 16.12 | 16.69 | 128010 | 20985.75 | 0.87% |
| 2024-04-12 | 16.17 | 16.01 | -0.16 | -0.99% | 16.00 | 16.61 | 69623 | 11325.77 | 0.47% |
| 2024-04-11 | 15.92 | 16.17 | 0.10 | 0.62% | 15.85 | 16.27 | 75542 | 12198.73 | 0.51% |
| 2024-04-10 | 16.28 | 16.07 | -0.39 | -2.37% | 15.91 | 16.36 | 96188 | 15457.51 | 0.65% |
| 2024-04-09 | 15.95 | 16.46 | 0.88 | 5.65% | 15.94 | 16.65 | 169115 | 27688.45 | 1.15% |
| 2024-04-08 | 16.18 | 15.58 | -0.73 | -4.48% | 15.51 | 16.20 | 98277 | 15455.10 | 0.67% |
| 2024-04-03 | 16.23 | 16.31 | 0.18 | 1.12% | 16.05 | 16.45 | 71775 | 11679.29 | 0.49% |
| 2024-04-02 | 16.08 | 16.13 | 0.02 | 0.12% | 15.88 | 16.19 | 61394 | 9852.01 | 0.42% |
| 2024-04-01 | 15.45 | 16.11 | 0.72 | 4.68% | 15.40 | 16.16 | 90225 | 14314.04 | 0.61% |
| 2024-03-29 | 15.57 | 15.39 | -0.21 | -1.35% | 15.21 | 15.65 | 49978 | 7682.90 | 0.34% |
| 2024-03-28 | 15.39 | 15.60 | 0.20 | 1.30% | 15.32 | 15.68 | 49594 | 7699.10 | 0.34% |
| 2024-03-27 | 15.62 | 15.40 | -0.30 | -1.91% | 15.39 | 15.83 | 38700 | 6034.18 | 0.26% |
| 2024-03-26 | 15.62 | 15.70 | 0.08 | 0.51% | 15.50 | 15.77 | 41949 | 6567.31 | 0.29% |
| 2024-03-25 | 15.21 | 15.62 | 0.25 | 1.63% | 15.15 | 15.90 | 93234 | 14533.72 | 0.63% |
| 2024-03-22 | 15.53 | 15.37 | -0.21 | -1.35% | 15.31 | 15.65 | 61226 | 9451.81 | 0.42% |
| 2024-03-21 | 15.90 | 15.58 | -0.33 | -2.07% | 15.56 | 15.93 | 69870 | 10984.30 | 0.48% |
| 2024-03-20 | 16.00 | 15.91 | -0.10 | -0.62% | 15.87 | 16.08 | 54268 | 8648.11 | 0.37% |
| 2024-03-19 | 15.91 | 16.01 | 0.05 | 0.31% | 15.82 | 16.13 | 59205 | 9486.41 | 0.40% |
| 2024-03-18 | 16.20 | 15.96 | -0.23 | -1.42% | 15.88 | 16.28 | 80939 | 12934.03 | 0.55% |
| 2024-03-15 | 16.31 | 16.19 | -0.20 | -1.22% | 16.02 | 16.38 | 64431 | 10384.10 | 0.44% |
| 2024-03-14 | 16.29 | 16.39 | 0.07 | 0.43% | 16.20 | 16.56 | 100891 | 16563.27 | 0.69% |
| 2024-03-13 | 16.38 | 16.32 | 0.06 | 0.37% | 16.24 | 16.72 | 128725 | 21210.85 | 0.88% |
| 2024-03-12 | 15.70 | 16.26 | 0.55 | 3.50% | 15.66 | 16.32 | 122347 | 19652.85 | 0.83% |
| 2024-03-11 | 15.66 | 15.71 | 0.18 | 1.16% | 15.42 | 15.79 | 53838 | 8385.59 | 0.37% |
| 2024-03-08 | 15.51 | 15.53 | 0.01 | 0.06% | 15.35 | 15.63 | 51009 | 7906.96 | 0.35% |
| 2024-03-07 | 15.76 | 15.52 | -0.24 | -1.52% | 15.52 | 15.90 | 55415 | 8710.43 | 0.38% |
| 2024-03-06 | 15.86 | 15.76 | -0.05 | -0.32% | 15.76 | 16.10 | 64076 | 10176.99 | 0.43% |
| 2024-03-05 | 15.85 | 15.81 | -0.09 | -0.57% | 15.75 | 16.05 | 81701 | 12974.24 | 0.55% |
| 2024-03-04 | 15.58 | 15.90 | 0.21 | 1.34% | 15.57 | 16.27 | 121192 | 19233.86 | 0.82% |
| 2024-03-01 | 15.72 | 15.69 | -0.06 | -0.38% | 15.45 | 15.83 | 88522 | 13846.35 | 0.60% |
| 2024-02-29 | 15.35 | 15.75 | 0.62 | 4.10% | 15.30 | 15.79 | 135993 | 21126.73 | 0.92% |
| 2024-02-28 | 15.29 | 15.13 | -0.17 | -1.11% | 15.13 | 15.71 | 116880 | 18010.80 | 0.79% |
| 2024-02-27 | 15.23 | 15.30 | 0.01 | 0.07% | 15.00 | 15.30 | 84528 | 12825.64 | 0.57% |
| 2024-02-26 | 14.97 | 15.29 | 0.23 | 1.53% | 14.93 | 15.51 | 103354 | 15716.36 | 0.70% |
| 2024-02-23 | 15.18 | 15.06 | -0.04 | -0.26% | 14.89 | 15.20 | 78644 | 11808.42 | 0.53% |
| 2024-02-22 | 14.88 | 15.10 | 0.10 | 0.67% | 14.85 | 15.11 | 89240 | 13412.60 | 0.61% |
| 2024-02-21 | 14.83 | 15.00 | 0.10 | 0.67% | 14.68 | 15.31 | 137938 | 20725.77 | 0.94% |
| 2024-02-20 | 14.72 | 14.90 | -0.05 | -0.33% | 14.61 | 15.00 | 90152 | 13373.00 | 0.61% |
| 2024-02-19 | 15.45 | 14.95 | -0.06 | -0.40% | 14.71 | 15.45 | 179634 | 26755.02 | 1.22% |
| 2024-02-08 | 15.54 | 15.01 | -0.50 | -3.22% | 14.80 | 16.35 | 245979 | 38597.24 | 1.67% |
| 2024-02-07 | 14.56 | 15.51 | 0.97 | 6.67% | 14.54 | 15.58 | 207332 | 31482.46 | 1.41% |
| 2024-02-06 | 13.35 | 14.54 | 1.20 | 9.00% | 13.20 | 14.59 | 162935 | 22967.47 | 1.11% |
| 2024-02-05 | 13.46 | 13.34 | -0.05 | -0.37% | 12.88 | 13.72 | 152831 | 20251.76 | 1.04% |
| 2024-02-02 | 13.31 | 13.39 | 0.09 | 0.68% | 13.13 | 13.82 | 113329 | 15229.20 | 0.77% |
| 2024-02-01 | 13.61 | 13.30 | -0.28 | -2.06% | 13.14 | 13.61 | 82274 | 10981.94 | 0.56% |
| 2024-01-31 | 13.47 | 13.58 | 0.17 | 1.27% | 13.38 | 13.85 | 104884 | 14309.30 | 0.71% |
| 2024-01-30 | 13.96 | 13.41 | -0.61 | -4.35% | 13.40 | 14.01 | 85240 | 11702.85 | 0.58% |