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 | 16.87 | 16.55 | -0.38 | -2.24% | 16.51 | 16.87 | 63437 | 10572.47 | 1.71% |
| 2024-05-07 | 17.15 | 16.93 | -0.10 | -0.59% | 16.80 | 17.18 | 83910 | 14207.60 | 2.27% |
| 2024-05-06 | 17.20 | 17.03 | 0.29 | 1.73% | 17.00 | 17.73 | 153831 | 26656.25 | 4.15% |
| 2024-04-30 | 16.80 | 16.74 | 0.02 | 0.12% | 16.45 | 16.93 | 82378 | 13747.13 | 2.22% |
| 2024-04-29 | 16.44 | 16.72 | 0.36 | 2.20% | 16.42 | 16.77 | 110858 | 18470.47 | 2.99% |
| 2024-04-26 | 16.15 | 16.36 | 0.26 | 1.61% | 16.15 | 16.46 | 75464 | 12334.64 | 2.04% |
| 2024-04-25 | 16.40 | 16.10 | -0.40 | -2.42% | 16.10 | 16.45 | 64162 | 10449.13 | 1.73% |
| 2024-04-24 | 16.31 | 16.50 | 0.20 | 1.23% | 16.11 | 16.53 | 72481 | 11844.96 | 1.96% |
| 2024-04-23 | 16.29 | 16.30 | -0.09 | -0.55% | 16.17 | 16.56 | 60908 | 9945.31 | 1.64% |
| 2024-04-22 | 16.55 | 16.39 | -0.54 | -3.19% | 16.23 | 16.78 | 100365 | 16541.16 | 2.71% |
| 2024-04-19 | 16.30 | 16.93 | 0.47 | 2.86% | 16.13 | 17.50 | 168945 | 28417.78 | 4.56% |
| 2024-04-18 | 16.71 | 16.46 | -0.44 | -2.60% | 16.43 | 16.88 | 131049 | 21756.00 | 3.54% |
| 2024-04-17 | 16.10 | 16.90 | 0.50 | 3.05% | 15.95 | 16.91 | 201717 | 33429.46 | 5.45% |
| 2024-04-16 | 15.61 | 16.40 | 0.78 | 4.99% | 15.19 | 16.88 | 217720 | 35425.27 | 5.88% |
| 2024-04-15 | 15.41 | 15.62 | 0.22 | 1.43% | 14.90 | 15.98 | 98411 | 15368.15 | 2.66% |
| 2024-04-12 | 15.79 | 15.40 | -0.44 | -2.78% | 15.30 | 15.88 | 64032 | 9973.24 | 1.73% |
| 2024-04-11 | 15.46 | 15.84 | 0.25 | 1.60% | 15.41 | 16.16 | 69233 | 10925.16 | 1.87% |
| 2024-04-10 | 15.85 | 15.59 | -0.22 | -1.39% | 15.48 | 16.23 | 70381 | 11098.79 | 1.90% |
| 2024-04-09 | 15.76 | 15.81 | 0.06 | 0.38% | 15.62 | 15.94 | 39966 | 6310.27 | 1.08% |
| 2024-04-08 | 16.06 | 15.75 | -0.36 | -2.23% | 15.71 | 16.10 | 56441 | 8945.76 | 1.52% |
| 2024-04-03 | 16.80 | 16.11 | -0.66 | -3.94% | 15.95 | 16.88 | 109379 | 17660.35 | 2.95% |
| 2024-04-02 | 17.15 | 16.77 | -0.43 | -2.50% | 16.60 | 17.16 | 81487 | 13708.47 | 2.20% |
| 2024-04-01 | 17.15 | 17.20 | 0.10 | 0.58% | 17.00 | 17.59 | 96292 | 16570.06 | 2.60% |
| 2024-03-29 | 16.85 | 17.10 | 0.16 | 0.94% | 16.50 | 17.13 | 77410 | 13079.99 | 2.09% |
| 2024-03-28 | 16.08 | 16.94 | 0.84 | 5.22% | 16.01 | 17.15 | 116049 | 19450.66 | 3.15% |
| 2024-03-27 | 16.97 | 16.10 | -0.89 | -5.24% | 16.09 | 17.01 | 95714 | 15696.96 | 2.60% |
| 2024-03-26 | 17.42 | 16.99 | -0.55 | -3.14% | 16.73 | 17.68 | 94183 | 16156.16 | 2.56% |
| 2024-03-25 | 18.08 | 17.54 | -0.50 | -2.77% | 17.46 | 18.38 | 104613 | 18842.08 | 2.84% |
| 2024-03-22 | 18.26 | 18.04 | -0.26 | -1.42% | 17.60 | 18.38 | 119779 | 21533.95 | 3.25% |
| 2024-03-21 | 18.60 | 18.30 | -0.26 | -1.40% | 18.22 | 18.74 | 97541 | 17971.48 | 2.65% |
| 2024-03-20 | 18.12 | 18.56 | 0.34 | 1.87% | 18.06 | 18.59 | 144484 | 26641.23 | 3.92% |
| 2024-03-19 | 18.25 | 18.22 | -0.09 | -0.49% | 18.10 | 18.55 | 99708 | 18282.56 | 2.71% |
| 2024-03-18 | 18.09 | 18.31 | 0.28 | 1.55% | 17.97 | 18.43 | 137464 | 25025.77 | 3.73% |
| 2024-03-15 | 17.87 | 18.03 | 0.13 | 0.73% | 17.53 | 18.15 | 97804 | 17392.17 | 2.66% |
| 2024-03-14 | 18.16 | 17.90 | -0.45 | -2.45% | 17.56 | 18.20 | 129491 | 23210.79 | 3.52% |
| 2024-03-13 | 18.45 | 18.35 | -0.14 | -0.76% | 18.15 | 18.59 | 141663 | 26054.17 | 3.85% |
| 2024-03-12 | 18.10 | 18.49 | 0.37 | 2.04% | 17.83 | 18.78 | 190450 | 34799.27 | 5.17% |
| 2024-03-11 | 17.88 | 18.12 | 0.07 | 0.39% | 17.65 | 18.21 | 122255 | 22052.00 | 3.32% |
| 2024-03-08 | 18.01 | 18.05 | 0.17 | 0.95% | 17.66 | 18.15 | 122011 | 21837.15 | 3.31% |
| 2024-03-07 | 18.66 | 17.88 | -0.90 | -4.79% | 17.88 | 18.85 | 227399 | 41677.70 | 6.18% |
| 2024-03-06 | 18.42 | 18.78 | 0.02 | 0.11% | 18.42 | 19.49 | 313382 | 59485.62 | 8.51% |
| 2024-03-05 | 17.61 | 18.76 | 0.90 | 5.04% | 17.61 | 19.64 | 440428 | 83151.68 | 11.96% |
| 2024-03-04 | 17.80 | 17.86 | 0.06 | 0.34% | 17.28 | 17.90 | 178683 | 31530.78 | 4.85% |
| 2024-03-01 | 17.46 | 17.80 | 0.34 | 1.95% | 17.15 | 17.86 | 257375 | 45057.47 | 6.99% |
| 2024-02-29 | 16.28 | 17.46 | 1.20 | 7.38% | 16.24 | 17.89 | 288532 | 49947.47 | 7.84% |
| 2024-02-28 | 17.50 | 16.26 | -1.41 | -7.98% | 16.25 | 17.80 | 258416 | 44394.84 | 7.02% |
| 2024-02-27 | 16.92 | 17.67 | 0.74 | 4.37% | 16.81 | 17.67 | 206511 | 35661.42 | 5.61% |
| 2024-02-26 | 16.85 | 16.93 | -0.12 | -0.70% | 16.70 | 17.26 | 207645 | 35372.87 | 5.64% |
| 2024-02-23 | 16.83 | 17.05 | 0.24 | 1.43% | 16.56 | 17.31 | 268964 | 45525.30 | 7.30% |
| 2024-02-22 | 16.69 | 16.81 | 0.96 | 6.06% | 16.13 | 16.98 | 310460 | 51377.43 | 8.43% |
| 2024-02-21 | 15.33 | 15.85 | 0.19 | 1.21% | 15.30 | 16.51 | 268105 | 42703.14 | 7.28% |
| 2024-02-20 | 15.49 | 15.66 | 0.13 | 0.84% | 14.91 | 15.86 | 206630 | 31985.61 | 5.61% |
| 2024-02-19 | 14.95 | 15.53 | 0.70 | 4.72% | 14.73 | 15.55 | 239153 | 36388.26 | 6.49% |
| 2024-02-08 | 13.96 | 14.83 | 0.97 | 7.00% | 13.96 | 14.93 | 235708 | 34132.11 | 6.40% |
| 2024-02-07 | 14.00 | 13.86 | -0.24 | -1.70% | 13.61 | 14.65 | 241579 | 34127.07 | 6.56% |
| 2024-02-06 | 13.30 | 14.10 | -0.59 | -4.02% | 13.22 | 14.98 | 326630 | 44810.06 | 8.87% |
| 2024-02-05 | 15.70 | 14.69 | -1.63 | -9.99% | 14.69 | 15.73 | 251246 | 37462.42 | 6.82% |
| 2024-02-02 | 15.64 | 16.32 | 0.68 | 4.35% | 15.52 | 17.20 | 396606 | 65665.48 | 10.77% |
| 2024-02-01 | 15.90 | 15.64 | -0.28 | -1.76% | 14.77 | 16.40 | 231165 | 35906.66 | 6.28% |
| 2024-01-31 | 16.92 | 15.92 | -1.16 | -6.79% | 15.72 | 17.20 | 266072 | 43768.40 | 7.23% |
| 2024-01-30 | 17.88 | 17.08 | -1.00 | -5.53% | 16.91 | 18.02 | 321403 | 56040.08 | 8.73% |