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 | 17.50 | 17.21 | -0.37 | -2.10% | 17.16 | 17.63 | 39390 | 6827.16 | 1.14% |
| 2024-05-07 | 16.96 | 17.58 | 0.58 | 3.41% | 16.94 | 17.72 | 68359 | 11921.58 | 1.98% |
| 2024-05-06 | 17.26 | 17.00 | -0.19 | -1.11% | 16.88 | 17.45 | 54230 | 9271.24 | 1.57% |
| 2024-04-30 | 17.50 | 17.19 | -0.31 | -1.77% | 17.14 | 17.56 | 34751 | 5997.49 | 1.00% |
| 2024-04-29 | 17.33 | 17.50 | 0.06 | 0.34% | 17.17 | 17.53 | 68772 | 11962.82 | 1.99% |
| 2024-04-26 | 16.41 | 17.44 | 1.03 | 6.28% | 16.31 | 17.75 | 98301 | 16947.76 | 2.84% |
| 2024-04-25 | 16.76 | 16.41 | -0.46 | -2.73% | 16.35 | 16.86 | 35561 | 5881.32 | 1.04% |
| 2024-04-24 | 16.26 | 16.87 | 0.42 | 2.55% | 16.26 | 17.01 | 41086 | 6870.93 | 1.20% |
| 2024-04-23 | 16.28 | 16.45 | -0.11 | -0.66% | 16.12 | 16.83 | 51498 | 8497.92 | 1.50% |
| 2024-04-22 | 16.65 | 16.56 | 0.38 | 2.35% | 16.22 | 17.08 | 58622 | 9744.87 | 1.71% |
| 2024-04-19 | 15.80 | 16.18 | 0.28 | 1.76% | 15.76 | 16.31 | 28195 | 4536.58 | 0.82% |
| 2024-04-18 | 15.80 | 15.90 | -0.05 | -0.31% | 15.70 | 16.26 | 30877 | 4937.66 | 0.90% |
| 2024-04-17 | 15.33 | 15.95 | 0.75 | 4.93% | 15.33 | 15.97 | 43499 | 6827.29 | 1.27% |
| 2024-04-16 | 15.90 | 15.20 | -0.88 | -5.47% | 15.18 | 16.10 | 36558 | 5679.36 | 1.06% |
| 2024-04-15 | 16.41 | 16.08 | -0.39 | -2.37% | 15.84 | 16.68 | 44673 | 7237.74 | 1.30% |
| 2024-04-12 | 16.43 | 16.47 | -0.08 | -0.48% | 16.41 | 16.88 | 22775 | 3789.67 | 0.66% |
| 2024-04-11 | 16.35 | 16.55 | 0.22 | 1.35% | 16.21 | 17.59 | 38805 | 6542.65 | 1.13% |
| 2024-04-10 | 16.82 | 16.33 | -0.50 | -2.97% | 16.10 | 16.88 | 40805 | 6696.18 | 1.19% |
| 2024-04-09 | 16.81 | 16.83 | -0.02 | -0.12% | 16.64 | 17.00 | 27069 | 4552.87 | 0.79% |
| 2024-04-08 | 17.07 | 16.85 | -0.34 | -1.98% | 16.83 | 17.26 | 26531 | 4504.45 | 0.77% |
| 2024-04-03 | 17.36 | 17.19 | -0.30 | -1.72% | 16.98 | 17.41 | 28059 | 4811.49 | 0.82% |
| 2024-04-02 | 17.60 | 17.49 | -0.19 | -1.07% | 17.34 | 17.78 | 38651 | 6766.75 | 1.13% |
| 2024-04-01 | 17.82 | 17.68 | -0.14 | -0.79% | 17.37 | 17.82 | 64175 | 11298.83 | 1.87% |
| 2024-03-29 | 17.22 | 17.82 | 0.56 | 3.24% | 17.14 | 18.33 | 86983 | 15547.36 | 2.53% |
| 2024-03-28 | 16.80 | 17.26 | 0.71 | 4.29% | 16.66 | 17.48 | 51206 | 8777.47 | 1.49% |
| 2024-03-27 | 17.19 | 16.55 | -0.56 | -3.27% | 16.50 | 17.41 | 33684 | 5697.08 | 0.98% |
| 2024-03-26 | 17.01 | 17.11 | -0.04 | -0.23% | 16.92 | 17.40 | 39421 | 6764.41 | 1.15% |
| 2024-03-25 | 17.52 | 17.15 | -0.44 | -2.50% | 17.15 | 17.77 | 41805 | 7307.38 | 1.22% |
| 2024-03-22 | 17.79 | 17.59 | -0.22 | -1.24% | 17.44 | 17.99 | 42543 | 7492.37 | 1.24% |
| 2024-03-21 | 18.13 | 17.81 | 0.01 | 0.06% | 17.65 | 18.18 | 55526 | 9939.80 | 1.62% |
| 2024-03-20 | 17.15 | 17.80 | 0.64 | 3.73% | 17.03 | 18.03 | 74924 | 13144.68 | 2.18% |
| 2024-03-19 | 16.91 | 17.16 | 0.11 | 0.65% | 16.83 | 17.34 | 47822 | 8196.31 | 1.39% |
| 2024-03-18 | 16.44 | 17.05 | 0.67 | 4.09% | 16.44 | 17.09 | 61695 | 10407.44 | 1.80% |
| 2024-03-15 | 16.16 | 16.38 | 0.23 | 1.42% | 16.07 | 16.42 | 27538 | 4466.88 | 0.80% |
| 2024-03-14 | 16.52 | 16.15 | -0.42 | -2.53% | 15.95 | 16.60 | 36498 | 5934.78 | 1.06% |
| 2024-03-13 | 16.50 | 16.57 | 0.10 | 0.61% | 16.34 | 16.82 | 45024 | 7479.09 | 1.31% |
| 2024-03-12 | 16.11 | 16.47 | 0.37 | 2.30% | 15.99 | 16.47 | 46564 | 7576.29 | 1.36% |
| 2024-03-11 | 16.00 | 16.10 | 0.10 | 0.63% | 15.74 | 16.10 | 31769 | 5065.20 | 0.93% |
| 2024-03-08 | 15.75 | 16.00 | 0.25 | 1.59% | 15.61 | 16.00 | 26474 | 4196.64 | 0.77% |
| 2024-03-07 | 16.17 | 15.75 | -0.33 | -2.05% | 15.73 | 16.29 | 30078 | 4817.02 | 0.88% |
| 2024-03-06 | 16.11 | 16.08 | -0.03 | -0.19% | 15.82 | 16.36 | 36032 | 5781.28 | 1.05% |
| 2024-03-05 | 16.16 | 16.11 | -0.12 | -0.74% | 16.03 | 16.60 | 33716 | 5480.74 | 0.98% |
| 2024-03-04 | 16.31 | 16.23 | -0.07 | -0.43% | 16.00 | 16.45 | 28943 | 4693.28 | 0.84% |
| 2024-03-01 | 16.10 | 16.30 | 0.24 | 1.49% | 15.94 | 16.39 | 35829 | 5795.94 | 1.04% |
| 2024-02-29 | 15.27 | 16.06 | 0.61 | 3.95% | 15.22 | 16.09 | 41252 | 6539.81 | 1.20% |
| 2024-02-28 | 16.50 | 15.45 | -0.99 | -6.02% | 15.42 | 16.85 | 62256 | 10060.10 | 1.81% |
| 2024-02-27 | 16.06 | 16.44 | 0.42 | 2.62% | 15.88 | 16.46 | 46248 | 7473.63 | 1.35% |
| 2024-02-26 | 15.94 | 16.02 | 0.10 | 0.63% | 15.81 | 16.30 | 43527 | 7012.79 | 1.27% |
| 2024-02-23 | 15.59 | 15.92 | 0.48 | 3.11% | 15.36 | 15.93 | 39089 | 6134.03 | 1.14% |
| 2024-02-22 | 14.81 | 15.44 | 0.50 | 3.35% | 14.81 | 15.46 | 43084 | 6596.21 | 1.25% |
| 2024-02-21 | 14.64 | 14.94 | 0.15 | 1.01% | 14.50 | 15.39 | 42730 | 6433.40 | 1.24% |
| 2024-02-20 | 14.65 | 14.79 | 0.05 | 0.34% | 14.37 | 14.93 | 28703 | 4207.99 | 0.84% |
| 2024-02-19 | 14.71 | 14.74 | 0.19 | 1.31% | 14.52 | 15.00 | 47437 | 7011.43 | 1.38% |
| 2024-02-08 | 13.71 | 14.55 | 0.85 | 6.20% | 13.71 | 14.66 | 60566 | 8620.00 | 1.76% |
| 2024-02-07 | 13.70 | 13.70 | -0.07 | -0.51% | 13.41 | 14.38 | 45945 | 6392.99 | 1.34% |
| 2024-02-06 | 13.20 | 13.77 | 0.44 | 3.30% | 12.51 | 13.93 | 64717 | 8592.35 | 1.88% |
| 2024-02-05 | 14.34 | 13.33 | -1.12 | -7.75% | 13.01 | 14.39 | 43277 | 5898.83 | 1.26% |
| 2024-02-02 | 15.22 | 14.45 | -0.75 | -4.93% | 14.00 | 15.34 | 37559 | 5523.23 | 1.09% |
| 2024-02-01 | 14.80 | 15.20 | 0.26 | 1.74% | 14.68 | 15.38 | 37124 | 5589.31 | 1.08% |
| 2024-01-31 | 15.43 | 14.94 | -0.64 | -4.11% | 14.77 | 15.56 | 45681 | 6870.18 | 1.33% |
| 2024-01-30 | 15.78 | 15.58 | -0.33 | -2.07% | 15.48 | 16.18 | 35416 | 5593.52 | 1.03% |