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 | 16.38 | 16.94 | 0.32 | 1.93% | 16.28 | 17.50 | 38826 | 6532.63 | 2.54% |
| 2024-05-07 | 16.40 | 16.62 | 0.62 | 3.88% | 15.85 | 16.79 | 30726 | 5041.29 | 2.01% |
| 2024-05-06 | 15.75 | 16.00 | 0.47 | 3.03% | 15.69 | 16.53 | 17911 | 2849.61 | 1.17% |
| 2024-04-30 | 15.45 | 15.53 | 0.07 | 0.45% | 15.29 | 15.73 | 17618 | 2725.75 | 1.15% |
| 2024-04-29 | 14.99 | 15.46 | 0.48 | 3.20% | 14.99 | 15.55 | 17483 | 2685.82 | 1.14% |
| 2024-04-26 | 14.78 | 14.98 | 0.21 | 1.42% | 14.52 | 15.10 | 15887 | 2364.99 | 1.04% |
| 2024-04-25 | 14.93 | 14.77 | 0.13 | 0.89% | 14.55 | 15.02 | 13176 | 1954.05 | 0.86% |
| 2024-04-24 | 14.80 | 14.64 | -0.20 | -1.35% | 14.54 | 14.95 | 13067 | 1916.78 | 0.86% |
| 2024-04-23 | 14.83 | 14.84 | 0.03 | 0.20% | 14.73 | 15.05 | 11366 | 1692.18 | 0.74% |
| 2024-04-22 | 14.91 | 14.81 | -0.08 | -0.54% | 14.48 | 15.29 | 11536 | 1717.69 | 0.76% |
| 2024-04-19 | 15.11 | 14.89 | -0.34 | -2.23% | 14.81 | 15.15 | 10138 | 1513.93 | 0.66% |
| 2024-04-18 | 15.21 | 15.23 | 0.02 | 0.13% | 14.70 | 15.55 | 16932 | 2567.49 | 1.11% |
| 2024-04-17 | 13.91 | 15.21 | 1.33 | 9.58% | 13.91 | 15.21 | 21911 | 3255.06 | 1.43% |
| 2024-04-16 | 15.36 | 13.88 | -1.52 | -9.87% | 13.86 | 15.36 | 23532 | 3313.20 | 1.54% |
| 2024-04-15 | 16.48 | 15.40 | -1.16 | -7.00% | 15.10 | 16.59 | 21544 | 3354.62 | 1.41% |
| 2024-04-12 | 17.05 | 16.56 | -0.34 | -2.01% | 16.53 | 17.16 | 12491 | 2088.31 | 0.82% |
| 2024-04-11 | 17.02 | 16.90 | -0.24 | -1.40% | 16.79 | 17.22 | 11178 | 1896.85 | 0.73% |
| 2024-04-10 | 17.79 | 17.14 | -0.72 | -4.03% | 17.05 | 17.83 | 16091 | 2786.63 | 1.05% |
| 2024-04-09 | 16.98 | 17.86 | 0.87 | 5.12% | 16.89 | 17.89 | 21434 | 3764.88 | 1.40% |
| 2024-04-08 | 17.55 | 16.99 | -0.53 | -3.03% | 16.92 | 17.56 | 17819 | 3050.89 | 1.17% |
| 2024-04-03 | 17.88 | 17.52 | -0.41 | -2.29% | 17.21 | 17.88 | 21185 | 3708.44 | 1.39% |
| 2024-04-02 | 18.38 | 17.93 | -0.45 | -2.45% | 17.71 | 18.58 | 27169 | 4889.41 | 1.78% |
| 2024-04-01 | 17.62 | 18.38 | 0.68 | 3.84% | 17.62 | 18.70 | 33950 | 6211.93 | 2.22% |
| 2024-03-29 | 17.98 | 17.70 | -0.66 | -3.59% | 17.23 | 18.47 | 43092 | 7654.45 | 2.82% |
| 2024-03-28 | 19.15 | 18.36 | -1.81 | -8.97% | 18.15 | 19.50 | 66413 | 12242.32 | 4.35% |
| 2024-03-27 | 20.38 | 20.17 | -0.31 | -1.51% | 20.00 | 21.14 | 56582 | 11623.12 | 3.70% |
| 2024-03-26 | 19.46 | 20.48 | 1.02 | 5.24% | 19.19 | 20.59 | 55573 | 11207.41 | 3.64% |
| 2024-03-25 | 19.41 | 19.46 | -0.10 | -0.51% | 19.01 | 20.20 | 26283 | 5126.02 | 1.72% |
| 2024-03-22 | 19.98 | 19.56 | -0.52 | -2.59% | 19.41 | 20.26 | 22283 | 4406.19 | 1.46% |
| 2024-03-21 | 20.17 | 20.08 | 0.11 | 0.55% | 19.80 | 20.50 | 23928 | 4809.11 | 1.57% |
| 2024-03-20 | 20.00 | 19.97 | -0.18 | -0.89% | 19.83 | 20.23 | 18529 | 3705.79 | 1.21% |
| 2024-03-19 | 20.12 | 20.15 | 0.05 | 0.25% | 20.09 | 20.70 | 21539 | 4358.38 | 1.41% |
| 2024-03-18 | 19.88 | 20.10 | 0.33 | 1.67% | 19.74 | 20.13 | 21484 | 4285.76 | 1.41% |
| 2024-03-15 | 19.58 | 19.77 | 0.03 | 0.15% | 19.50 | 19.87 | 14606 | 2880.38 | 0.96% |
| 2024-03-14 | 20.22 | 19.74 | -0.48 | -2.37% | 19.49 | 20.38 | 26371 | 5239.21 | 1.73% |
| 2024-03-13 | 20.30 | 20.22 | -0.08 | -0.39% | 19.95 | 20.50 | 22359 | 4507.59 | 1.46% |
| 2024-03-12 | 20.80 | 20.30 | -0.55 | -2.64% | 20.15 | 21.05 | 46420 | 9499.02 | 3.04% |
| 2024-03-11 | 19.90 | 20.85 | 0.75 | 3.73% | 19.86 | 21.00 | 59155 | 12099.71 | 3.87% |
| 2024-03-08 | 19.37 | 20.10 | 0.73 | 3.77% | 19.18 | 21.31 | 49936 | 10184.20 | 3.27% |
| 2024-03-07 | 19.90 | 19.37 | -0.85 | -4.20% | 19.36 | 20.43 | 40083 | 7880.43 | 2.62% |
| 2024-03-06 | 19.89 | 20.22 | 0.22 | 1.10% | 19.28 | 20.61 | 59433 | 11873.78 | 3.89% |
| 2024-03-05 | 20.58 | 20.00 | -0.58 | -2.82% | 19.83 | 22.00 | 85083 | 17540.86 | 5.57% |
| 2024-03-04 | 18.70 | 20.58 | 1.87 | 9.99% | 18.62 | 20.58 | 38139 | 7724.36 | 2.50% |
| 2024-03-01 | 18.75 | 18.71 | -0.07 | -0.37% | 18.45 | 18.97 | 26337 | 4920.36 | 1.72% |
| 2024-02-29 | 18.20 | 18.78 | 0.38 | 2.07% | 17.64 | 18.97 | 38223 | 7072.00 | 2.50% |
| 2024-02-28 | 19.23 | 18.40 | -0.83 | -4.32% | 18.18 | 20.39 | 66326 | 12894.47 | 4.34% |
| 2024-02-27 | 18.82 | 19.23 | 0.31 | 1.64% | 18.50 | 19.24 | 44719 | 8464.15 | 2.93% |
| 2024-02-26 | 19.67 | 18.92 | -0.36 | -1.87% | 18.60 | 20.03 | 75444 | 14440.20 | 4.94% |
| 2024-02-23 | 17.79 | 19.28 | 1.75 | 9.98% | 17.79 | 19.28 | 20546 | 3897.99 | 1.34% |
| 2024-02-22 | 16.77 | 17.53 | 0.66 | 3.91% | 16.77 | 17.99 | 46901 | 8125.33 | 3.07% |
| 2024-02-21 | 16.48 | 16.87 | -0.01 | -0.06% | 16.30 | 17.35 | 41579 | 7038.43 | 2.72% |
| 2024-02-20 | 15.65 | 16.88 | 1.11 | 7.04% | 15.40 | 16.95 | 35801 | 5867.26 | 2.34% |
| 2024-02-19 | 15.35 | 15.77 | 0.48 | 3.14% | 15.29 | 16.22 | 32887 | 5176.17 | 2.15% |
| 2024-02-08 | 13.90 | 15.29 | 1.39 | 10.00% | 13.52 | 15.29 | 35456 | 5189.94 | 2.32% |
| 2024-02-07 | 14.90 | 13.90 | -1.15 | -7.64% | 13.57 | 15.50 | 49535 | 7202.02 | 3.24% |
| 2024-02-06 | 14.05 | 15.05 | -0.55 | -3.53% | 14.04 | 15.95 | 52470 | 7703.74 | 3.43% |
| 2024-02-05 | 17.24 | 15.60 | -1.73 | -9.98% | 15.60 | 17.55 | 47020 | 7583.41 | 3.08% |
| 2024-02-02 | 19.80 | 17.33 | -1.07 | -5.82% | 16.66 | 19.80 | 80922 | 14907.53 | 5.30% |
| 2024-02-01 | 16.67 | 18.40 | 1.67 | 9.98% | 16.54 | 18.40 | 15388 | 2728.32 | 1.01% |
| 2024-01-31 | 17.88 | 16.73 | -1.09 | -6.12% | 16.68 | 18.10 | 27675 | 4791.07 | 1.81% |
| 2024-01-30 | 18.00 | 17.82 | -0.83 | -4.45% | 17.75 | 18.62 | 33313 | 6045.34 | 2.18% |