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 | 17.82 | 17.38 | -0.44 | -2.47% | 17.30 | 17.85 | 49878 | 8731.86 | 1.97% |
| 2024-05-07 | 17.93 | 17.82 | -0.22 | -1.22% | 17.70 | 18.00 | 59178 | 10545.41 | 2.33% |
| 2024-05-06 | 17.51 | 18.04 | 0.59 | 3.38% | 17.51 | 18.15 | 102236 | 18296.52 | 4.03% |
| 2024-04-30 | 17.39 | 17.45 | 0.38 | 2.23% | 17.23 | 17.69 | 89494 | 15647.02 | 3.53% |
| 2024-04-29 | 16.51 | 17.07 | 0.64 | 3.90% | 16.49 | 17.08 | 75560 | 12767.79 | 2.98% |
| 2024-04-26 | 16.15 | 16.43 | 0.18 | 1.11% | 16.11 | 16.48 | 49432 | 8070.23 | 1.95% |
| 2024-04-25 | 16.14 | 16.25 | 0.11 | 0.68% | 16.03 | 16.39 | 48401 | 7860.36 | 1.91% |
| 2024-04-24 | 16.18 | 16.14 | -0.25 | -1.53% | 15.96 | 16.39 | 59323 | 9543.70 | 2.34% |
| 2024-04-23 | 16.91 | 16.39 | 0.12 | 0.74% | 16.25 | 16.99 | 81724 | 13497.66 | 3.22% |
| 2024-04-22 | 15.84 | 16.27 | 0.30 | 1.88% | 15.80 | 16.35 | 38128 | 6160.68 | 1.50% |
| 2024-04-19 | 16.08 | 15.97 | -0.20 | -1.24% | 15.82 | 16.15 | 29797 | 4753.42 | 1.18% |
| 2024-04-18 | 16.08 | 16.17 | 0.10 | 0.62% | 15.85 | 16.44 | 42114 | 6823.43 | 1.66% |
| 2024-04-17 | 15.42 | 16.07 | 0.82 | 5.38% | 15.42 | 16.08 | 43900 | 6958.87 | 1.73% |
| 2024-04-16 | 15.90 | 15.25 | -0.78 | -4.87% | 15.21 | 15.99 | 47661 | 7394.90 | 1.88% |
| 2024-04-15 | 16.50 | 16.03 | -0.52 | -3.14% | 15.77 | 16.56 | 50224 | 8104.52 | 1.98% |
| 2024-04-12 | 16.58 | 16.55 | -0.11 | -0.66% | 16.48 | 16.82 | 23919 | 3966.44 | 0.94% |
| 2024-04-11 | 16.50 | 16.66 | -0.10 | -0.60% | 16.50 | 16.88 | 21578 | 3606.79 | 0.85% |
| 2024-04-10 | 17.15 | 16.76 | -0.38 | -2.22% | 16.66 | 17.19 | 31191 | 5259.36 | 1.23% |
| 2024-04-09 | 16.60 | 17.14 | 0.57 | 3.44% | 16.45 | 17.15 | 37127 | 6283.35 | 1.46% |
| 2024-04-08 | 17.15 | 16.57 | -0.66 | -3.83% | 16.57 | 17.16 | 42891 | 7188.02 | 1.69% |
| 2024-04-03 | 17.20 | 17.23 | -0.04 | -0.23% | 17.13 | 17.55 | 39129 | 6768.28 | 1.54% |
| 2024-04-02 | 17.21 | 17.27 | -0.03 | -0.17% | 17.06 | 17.33 | 33043 | 5688.90 | 1.30% |
| 2024-04-01 | 16.70 | 17.30 | 0.66 | 3.97% | 16.70 | 17.33 | 44467 | 7604.10 | 1.75% |
| 2024-03-29 | 16.67 | 16.64 | -0.02 | -0.12% | 16.35 | 16.78 | 37659 | 6220.19 | 1.49% |
| 2024-03-28 | 16.62 | 16.66 | 0.04 | 0.24% | 16.44 | 16.90 | 45277 | 7559.94 | 1.79% |
| 2024-03-27 | 17.03 | 16.62 | -0.33 | -1.95% | 16.61 | 17.27 | 43989 | 7481.92 | 1.73% |
| 2024-03-26 | 17.10 | 16.95 | -0.03 | -0.18% | 16.68 | 17.23 | 37489 | 6336.66 | 1.48% |
| 2024-03-25 | 17.39 | 16.98 | -0.64 | -3.63% | 16.98 | 17.58 | 46230 | 7977.11 | 1.82% |
| 2024-03-22 | 18.06 | 17.62 | -0.51 | -2.81% | 17.55 | 18.14 | 45274 | 8038.34 | 1.79% |
| 2024-03-21 | 18.17 | 18.13 | -0.09 | -0.49% | 18.03 | 18.28 | 32845 | 5966.39 | 1.30% |
| 2024-03-20 | 18.17 | 18.22 | 0.06 | 0.33% | 18.00 | 18.23 | 35114 | 6356.41 | 1.38% |
| 2024-03-19 | 18.31 | 18.16 | -0.19 | -1.04% | 18.14 | 18.44 | 40325 | 7361.13 | 1.59% |
| 2024-03-18 | 18.45 | 18.35 | 0.09 | 0.49% | 18.20 | 18.48 | 44123 | 8083.35 | 1.74% |
| 2024-03-15 | 18.11 | 18.26 | 0.01 | 0.05% | 18.01 | 18.31 | 35572 | 6462.45 | 1.40% |
| 2024-03-14 | 18.45 | 18.25 | -0.16 | -0.87% | 18.08 | 18.70 | 51720 | 9502.85 | 2.04% |
| 2024-03-13 | 18.30 | 18.41 | 0.02 | 0.11% | 18.23 | 18.60 | 63846 | 11741.55 | 2.52% |
| 2024-03-12 | 17.88 | 18.39 | 0.47 | 2.62% | 17.85 | 18.39 | 83174 | 15129.57 | 3.28% |
| 2024-03-11 | 17.60 | 17.92 | 0.44 | 2.52% | 17.44 | 17.92 | 52456 | 9294.78 | 2.07% |
| 2024-03-08 | 17.65 | 17.48 | -0.10 | -0.57% | 17.29 | 17.79 | 38711 | 6758.86 | 1.53% |
| 2024-03-07 | 17.87 | 17.58 | -0.21 | -1.18% | 17.58 | 17.99 | 42858 | 7612.24 | 1.69% |
| 2024-03-06 | 17.60 | 17.79 | 0.13 | 0.74% | 17.50 | 18.02 | 45153 | 8017.15 | 1.78% |
| 2024-03-05 | 17.96 | 17.66 | -0.44 | -2.43% | 17.59 | 18.02 | 52071 | 9235.04 | 2.05% |
| 2024-03-04 | 17.95 | 18.10 | 0.15 | 0.84% | 17.66 | 18.13 | 67373 | 12063.71 | 2.66% |
| 2024-03-01 | 18.00 | 17.95 | 0.01 | 0.06% | 17.76 | 18.20 | 61421 | 11008.41 | 2.42% |
| 2024-02-29 | 17.08 | 17.94 | 0.82 | 4.79% | 17.02 | 17.98 | 89021 | 15676.44 | 3.51% |
| 2024-02-28 | 17.86 | 17.12 | -0.73 | -4.09% | 17.07 | 18.46 | 98134 | 17565.12 | 3.87% |
| 2024-02-27 | 17.26 | 17.85 | 0.48 | 2.76% | 17.19 | 17.86 | 64675 | 11382.54 | 2.55% |
| 2024-02-26 | 17.46 | 17.37 | -0.09 | -0.52% | 17.22 | 17.65 | 50825 | 8849.48 | 2.00% |
| 2024-02-23 | 17.40 | 17.46 | 0.09 | 0.52% | 17.15 | 17.50 | 52765 | 9143.95 | 2.08% |
| 2024-02-22 | 17.29 | 17.37 | 0.07 | 0.40% | 17.11 | 17.49 | 49183 | 8497.04 | 1.94% |
| 2024-02-21 | 16.81 | 17.30 | 0.30 | 1.76% | 16.73 | 17.70 | 71363 | 12379.10 | 2.81% |
| 2024-02-20 | 17.11 | 17.00 | -0.18 | -1.05% | 16.79 | 17.16 | 49445 | 8381.07 | 1.95% |
| 2024-02-19 | 17.31 | 17.18 | 0.05 | 0.29% | 16.89 | 17.55 | 63329 | 10872.40 | 2.50% |
| 2024-02-08 | 16.67 | 17.13 | 0.55 | 3.32% | 16.66 | 17.71 | 77159 | 13332.52 | 3.04% |
| 2024-02-07 | 16.29 | 16.58 | 0.47 | 2.92% | 16.15 | 16.86 | 77051 | 12789.22 | 3.04% |
| 2024-02-06 | 14.67 | 16.11 | 1.15 | 7.69% | 14.58 | 16.31 | 81314 | 12648.92 | 3.21% |
| 2024-02-05 | 15.44 | 14.96 | -0.85 | -5.38% | 14.62 | 15.62 | 75222 | 11362.30 | 2.97% |
| 2024-02-02 | 16.50 | 15.81 | -0.79 | -4.76% | 15.15 | 16.82 | 85372 | 13677.34 | 3.37% |
| 2024-02-01 | 17.27 | 16.60 | -0.86 | -4.93% | 16.60 | 17.60 | 77877 | 13194.80 | 3.07% |
| 2024-01-31 | 17.52 | 17.46 | 0.11 | 0.63% | 17.28 | 17.86 | 63442 | 11098.61 | 2.50% |
| 2024-01-30 | 17.58 | 17.35 | -0.19 | -1.08% | 17.23 | 18.10 | 63245 | 11144.24 | 2.49% |