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 | 15.99 | 16.31 | 0.37 | 2.32% | 15.95 | 16.44 | 159676 | 26004.44 | 2.03% |
| 2024-05-08 | 16.41 | 15.94 | -0.65 | -3.92% | 15.90 | 16.48 | 201840 | 32465.37 | 2.57% |
| 2024-05-07 | 16.55 | 16.59 | -0.05 | -0.30% | 16.39 | 16.73 | 164393 | 27240.56 | 2.09% |
| 2024-05-06 | 16.22 | 16.64 | 0.49 | 3.03% | 16.22 | 17.04 | 346365 | 57911.28 | 4.40% |
| 2024-04-30 | 16.90 | 16.15 | -1.79 | -9.98% | 16.15 | 16.90 | 557045 | 90987.36 | 7.08% |
| 2024-04-29 | 17.99 | 17.94 | 0.69 | 4.00% | 17.61 | 18.12 | 263920 | 47152.40 | 3.35% |
| 2024-04-26 | 16.73 | 17.25 | 0.53 | 3.17% | 16.73 | 17.29 | 214292 | 36627.17 | 2.72% |
| 2024-04-25 | 16.95 | 16.72 | -0.26 | -1.53% | 16.64 | 17.00 | 149146 | 25092.15 | 1.90% |
| 2024-04-24 | 16.80 | 16.98 | 0.19 | 1.13% | 16.69 | 17.07 | 174437 | 29475.68 | 2.22% |
| 2024-04-23 | 16.54 | 16.79 | 0.39 | 2.38% | 16.41 | 17.10 | 186756 | 31282.85 | 2.37% |
| 2024-04-22 | 16.59 | 16.40 | -0.34 | -2.03% | 16.30 | 16.84 | 131056 | 21635.04 | 1.67% |
| 2024-04-19 | 16.90 | 16.74 | -0.34 | -1.99% | 16.63 | 16.99 | 143582 | 24114.09 | 1.82% |
| 2024-04-18 | 17.10 | 17.08 | -0.14 | -0.81% | 16.75 | 17.55 | 209529 | 35952.06 | 2.66% |
| 2024-04-17 | 16.18 | 17.22 | 1.30 | 8.17% | 16.17 | 17.27 | 214080 | 36060.83 | 2.72% |
| 2024-04-16 | 16.74 | 15.92 | -1.05 | -6.19% | 15.88 | 16.98 | 207154 | 33714.07 | 2.63% |
| 2024-04-15 | 17.22 | 16.97 | -0.24 | -1.39% | 16.68 | 17.43 | 166621 | 28388.27 | 2.12% |
| 2024-04-12 | 17.60 | 17.21 | -0.41 | -2.33% | 17.18 | 17.70 | 140053 | 24399.76 | 1.78% |
| 2024-04-11 | 17.65 | 17.62 | -0.03 | -0.17% | 17.43 | 18.04 | 151076 | 26771.09 | 1.92% |
| 2024-04-10 | 18.16 | 17.65 | -0.25 | -1.40% | 17.47 | 18.30 | 179247 | 31977.13 | 2.28% |
| 2024-04-09 | 17.66 | 17.90 | 0.24 | 1.36% | 17.66 | 18.18 | 146252 | 26217.87 | 1.86% |
| 2024-04-08 | 17.97 | 17.66 | -0.49 | -2.70% | 17.64 | 18.29 | 157161 | 28104.45 | 2.00% |
| 2024-04-03 | 18.73 | 18.15 | -0.80 | -4.22% | 18.12 | 18.89 | 253493 | 46467.77 | 3.22% |
| 2024-04-02 | 19.36 | 18.95 | -0.45 | -2.32% | 18.73 | 19.37 | 234226 | 44499.30 | 2.98% |
| 2024-04-01 | 19.25 | 19.40 | 0.27 | 1.41% | 18.95 | 19.45 | 298061 | 57530.00 | 3.79% |
| 2024-03-29 | 18.61 | 19.13 | 0.43 | 2.30% | 18.36 | 19.22 | 408069 | 76752.38 | 5.19% |
| 2024-03-28 | 17.15 | 18.70 | 1.54 | 8.97% | 17.15 | 18.88 | 420486 | 77282.01 | 5.34% |
| 2024-03-27 | 17.97 | 17.16 | -0.78 | -4.35% | 17.13 | 18.00 | 182730 | 31965.35 | 2.32% |
| 2024-03-26 | 17.98 | 17.94 | -0.13 | -0.72% | 17.48 | 18.15 | 245799 | 43895.31 | 3.12% |
| 2024-03-25 | 18.78 | 18.07 | -0.82 | -4.34% | 17.98 | 19.05 | 292046 | 54084.49 | 3.71% |
| 2024-03-22 | 19.21 | 18.89 | -0.49 | -2.53% | 18.75 | 19.30 | 270667 | 51385.70 | 3.44% |
| 2024-03-21 | 19.80 | 19.38 | -0.44 | -2.22% | 19.24 | 19.87 | 273397 | 53264.11 | 3.47% |
| 2024-03-20 | 19.82 | 19.82 | 0.08 | 0.41% | 19.50 | 20.06 | 274410 | 54297.76 | 3.49% |
| 2024-03-19 | 19.80 | 19.74 | -0.31 | -1.55% | 19.61 | 20.38 | 374032 | 74814.82 | 4.75% |
| 2024-03-18 | 19.50 | 20.05 | 0.70 | 3.62% | 19.11 | 20.18 | 478774 | 94198.45 | 6.09% |
| 2024-03-15 | 18.62 | 19.35 | 0.54 | 2.87% | 18.56 | 19.38 | 333653 | 63581.63 | 4.24% |
| 2024-03-14 | 19.19 | 18.81 | -0.31 | -1.62% | 18.56 | 19.58 | 334760 | 63581.33 | 4.25% |
| 2024-03-13 | 19.40 | 19.12 | -0.26 | -1.34% | 19.00 | 19.44 | 268138 | 51473.73 | 3.41% |
| 2024-03-12 | 18.90 | 19.38 | 0.39 | 2.05% | 18.75 | 19.50 | 358378 | 68911.23 | 4.56% |
| 2024-03-11 | 18.65 | 18.99 | -0.02 | -0.11% | 18.51 | 18.99 | 252266 | 47353.66 | 3.21% |
| 2024-03-08 | 18.26 | 19.01 | 0.61 | 3.32% | 18.11 | 19.10 | 345608 | 64340.75 | 4.39% |
| 2024-03-07 | 19.26 | 18.40 | -0.27 | -1.45% | 18.39 | 19.78 | 511416 | 97977.19 | 6.50% |
| 2024-03-06 | 18.10 | 18.67 | 0.41 | 2.25% | 18.10 | 18.90 | 379772 | 70440.88 | 4.83% |
| 2024-03-05 | 18.70 | 18.26 | -0.77 | -4.05% | 18.21 | 18.97 | 396367 | 73478.32 | 5.04% |
| 2024-03-04 | 18.48 | 19.03 | 0.73 | 3.99% | 17.76 | 19.30 | 564220 | 104479.19 | 7.17% |
| 2024-03-01 | 17.42 | 18.30 | 0.88 | 5.05% | 17.34 | 18.36 | 509178 | 90809.84 | 6.47% |
| 2024-02-29 | 16.25 | 17.42 | 1.11 | 6.81% | 16.13 | 17.44 | 407460 | 69190.84 | 5.18% |
| 2024-02-28 | 17.78 | 16.31 | -1.47 | -8.27% | 16.23 | 17.78 | 527779 | 90293.77 | 6.71% |
| 2024-02-27 | 17.00 | 17.78 | 0.50 | 2.89% | 16.68 | 17.79 | 588425 | 100803.73 | 7.48% |
| 2024-02-26 | 16.72 | 17.28 | 1.57 | 9.99% | 16.23 | 17.28 | 626574 | 106501.15 | 7.96% |
| 2024-02-23 | 15.27 | 15.71 | 0.51 | 3.36% | 15.05 | 15.77 | 248092 | 38287.23 | 3.15% |
| 2024-02-22 | 14.64 | 15.20 | 0.56 | 3.83% | 14.58 | 15.20 | 221597 | 33201.54 | 2.82% |
| 2024-02-21 | 14.41 | 14.64 | 0.06 | 0.41% | 14.30 | 15.19 | 264901 | 39400.38 | 3.37% |
| 2024-02-20 | 14.35 | 14.58 | 0.04 | 0.28% | 14.16 | 14.62 | 168037 | 24242.70 | 2.14% |
| 2024-02-19 | 14.68 | 14.54 | 0.04 | 0.28% | 14.13 | 14.75 | 286856 | 41480.94 | 3.65% |
| 2024-02-08 | 14.16 | 14.50 | 0.57 | 4.09% | 13.78 | 14.66 | 365206 | 52388.04 | 4.64% |
| 2024-02-07 | 12.74 | 13.93 | 1.27 | 10.03% | 12.74 | 13.93 | 432897 | 59320.64 | 5.50% |
| 2024-02-06 | 11.48 | 12.66 | 1.08 | 9.33% | 11.32 | 12.74 | 294279 | 35690.84 | 3.74% |
| 2024-02-05 | 12.43 | 11.58 | -1.05 | -8.31% | 11.37 | 12.64 | 312083 | 36844.85 | 3.97% |
| 2024-02-02 | 13.19 | 12.63 | -0.42 | -3.22% | 12.08 | 13.35 | 181955 | 23318.81 | 2.31% |
| 2024-02-01 | 13.03 | 13.05 | -0.02 | -0.15% | 12.80 | 13.40 | 154253 | 20218.76 | 1.96% |
| 2024-01-31 | 13.64 | 13.07 | -0.68 | -4.95% | 12.99 | 13.79 | 197378 | 26297.97 | 2.51% |