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 | 18.74 | 18.08 | -0.52 | -2.80% | 17.86 | 18.95 | 64341 | 11784.88 | 3.47% |
| 2024-05-08 | 17.81 | 18.60 | 0.71 | 3.97% | 17.60 | 19.33 | 75268 | 13910.16 | 4.06% |
| 2024-05-07 | 17.75 | 17.89 | 0.19 | 1.07% | 17.38 | 18.30 | 44564 | 8002.35 | 2.41% |
| 2024-05-06 | 17.23 | 17.70 | 0.68 | 4.00% | 16.88 | 17.90 | 50877 | 8858.83 | 2.75% |
| 2024-04-30 | 16.36 | 17.02 | 0.44 | 2.65% | 16.30 | 17.96 | 46477 | 7944.34 | 2.51% |
| 2024-04-29 | 15.77 | 16.58 | 0.61 | 3.82% | 15.62 | 16.73 | 27897 | 4536.74 | 1.51% |
| 2024-04-26 | 15.82 | 15.97 | 0.06 | 0.38% | 15.65 | 16.02 | 16273 | 2580.09 | 0.88% |
| 2024-04-25 | 15.59 | 15.91 | 0.24 | 1.53% | 15.51 | 16.17 | 14973 | 2376.48 | 0.81% |
| 2024-04-24 | 15.08 | 15.67 | 0.38 | 2.49% | 15.05 | 15.79 | 15974 | 2469.13 | 0.86% |
| 2024-04-23 | 15.12 | 15.29 | 0.38 | 2.55% | 14.88 | 15.50 | 15404 | 2345.39 | 0.83% |
| 2024-04-22 | 14.59 | 14.91 | 0.45 | 3.11% | 14.31 | 15.18 | 18659 | 2778.32 | 1.01% |
| 2024-04-19 | 14.63 | 14.46 | -0.30 | -2.03% | 14.36 | 14.83 | 6905 | 1003.28 | 0.37% |
| 2024-04-18 | 14.75 | 14.76 | 0.01 | 0.07% | 14.47 | 15.32 | 12882 | 1912.86 | 0.70% |
| 2024-04-17 | 14.45 | 14.75 | 0.75 | 5.36% | 14.14 | 14.85 | 20143 | 2945.62 | 1.09% |
| 2024-04-16 | 14.81 | 14.00 | -1.04 | -6.91% | 13.89 | 14.96 | 24582 | 3498.05 | 1.33% |
| 2024-04-15 | 15.77 | 15.04 | -0.65 | -4.14% | 14.88 | 15.84 | 15029 | 2291.50 | 0.81% |
| 2024-04-12 | 15.80 | 15.69 | -0.20 | -1.26% | 15.61 | 16.05 | 8104 | 1277.88 | 0.44% |
| 2024-04-11 | 15.95 | 15.89 | -0.06 | -0.38% | 15.77 | 16.18 | 9387 | 1499.74 | 0.51% |
| 2024-04-10 | 16.30 | 15.95 | -0.37 | -2.27% | 15.83 | 16.32 | 7251 | 1160.46 | 0.39% |
| 2024-04-09 | 15.88 | 16.32 | 0.49 | 3.10% | 15.80 | 16.35 | 10164 | 1635.96 | 0.55% |
| 2024-04-08 | 16.70 | 15.83 | -0.70 | -4.23% | 15.82 | 16.70 | 10441 | 1685.28 | 0.56% |
| 2024-04-03 | 16.50 | 16.53 | 0.04 | 0.24% | 16.30 | 16.62 | 9237 | 1522.14 | 0.50% |
| 2024-04-02 | 16.49 | 16.49 | 0.00 | 0.00% | 16.25 | 16.62 | 9694 | 1594.75 | 0.52% |
| 2024-04-01 | 15.97 | 16.49 | 0.65 | 4.10% | 15.88 | 16.62 | 14806 | 2409.15 | 0.80% |
| 2024-03-29 | 15.86 | 15.84 | 0.04 | 0.25% | 15.61 | 15.95 | 9085 | 1433.32 | 0.49% |
| 2024-03-28 | 15.69 | 15.80 | 0.12 | 0.77% | 15.51 | 15.98 | 12145 | 1917.13 | 0.66% |
| 2024-03-27 | 15.86 | 15.68 | -0.15 | -0.95% | 15.66 | 16.08 | 8698 | 1380.25 | 0.47% |
| 2024-03-26 | 16.49 | 15.83 | -0.19 | -1.19% | 15.65 | 16.49 | 14565 | 2312.19 | 0.79% |
| 2024-03-25 | 16.36 | 16.02 | -0.47 | -2.85% | 16.02 | 16.62 | 12349 | 2011.03 | 0.67% |
| 2024-03-22 | 16.84 | 16.49 | -0.40 | -2.37% | 16.34 | 16.89 | 14238 | 2349.99 | 0.77% |
| 2024-03-21 | 17.20 | 16.89 | -0.29 | -1.69% | 16.70 | 17.20 | 12419 | 2095.98 | 0.67% |
| 2024-03-20 | 16.99 | 17.18 | 0.25 | 1.48% | 16.76 | 17.22 | 12447 | 2115.31 | 0.67% |
| 2024-03-19 | 16.82 | 16.93 | 0.11 | 0.65% | 16.68 | 17.16 | 14373 | 2435.92 | 0.78% |
| 2024-03-18 | 16.68 | 16.82 | 0.20 | 1.20% | 16.55 | 16.85 | 15394 | 2572.92 | 0.83% |
| 2024-03-15 | 16.46 | 16.62 | 0.18 | 1.09% | 16.35 | 16.80 | 10116 | 1678.56 | 0.55% |
| 2024-03-14 | 16.65 | 16.44 | -0.10 | -0.60% | 16.32 | 17.08 | 11123 | 1848.24 | 0.60% |
| 2024-03-13 | 16.56 | 16.54 | 0.00 | 0.00% | 16.23 | 16.68 | 11180 | 1842.53 | 0.60% |
| 2024-03-12 | 16.44 | 16.54 | 0.34 | 2.10% | 16.28 | 16.64 | 10800 | 1781.59 | 0.58% |
| 2024-03-11 | 15.72 | 16.20 | 0.44 | 2.79% | 15.59 | 16.29 | 11519 | 1840.37 | 0.62% |
| 2024-03-08 | 15.77 | 15.76 | 0.00 | 0.00% | 15.51 | 15.95 | 8505 | 1336.01 | 0.46% |
| 2024-03-07 | 16.16 | 15.76 | -0.17 | -1.07% | 15.70 | 16.23 | 10517 | 1673.37 | 0.57% |
| 2024-03-06 | 15.91 | 15.93 | 0.07 | 0.44% | 15.61 | 16.05 | 8822 | 1399.10 | 0.48% |
| 2024-03-05 | 16.00 | 15.86 | -0.43 | -2.64% | 15.81 | 16.30 | 10110 | 1618.94 | 0.55% |
| 2024-03-04 | 15.95 | 16.29 | 0.24 | 1.50% | 15.89 | 16.38 | 13751 | 2223.00 | 0.74% |
| 2024-03-01 | 16.03 | 16.05 | 0.05 | 0.31% | 15.70 | 16.27 | 11990 | 1915.11 | 0.65% |
| 2024-02-29 | 15.33 | 16.00 | 0.58 | 3.76% | 15.30 | 16.15 | 16123 | 2556.65 | 0.87% |
| 2024-02-28 | 17.00 | 15.42 | -1.40 | -8.32% | 15.37 | 17.29 | 27154 | 4449.88 | 1.47% |
| 2024-02-27 | 16.35 | 16.82 | 0.49 | 3.00% | 16.03 | 16.93 | 14296 | 2369.00 | 0.77% |
| 2024-02-26 | 15.85 | 16.33 | 0.48 | 3.03% | 15.69 | 16.72 | 17736 | 2886.90 | 0.96% |
| 2024-02-23 | 15.59 | 15.85 | 0.23 | 1.47% | 15.52 | 15.97 | 11819 | 1855.38 | 0.64% |
| 2024-02-22 | 15.38 | 15.62 | 0.24 | 1.56% | 15.19 | 15.73 | 16251 | 2529.18 | 0.88% |
| 2024-02-21 | 15.60 | 15.38 | -0.27 | -1.73% | 15.33 | 15.93 | 23013 | 3588.98 | 1.24% |
| 2024-02-20 | 14.99 | 15.65 | 0.46 | 3.03% | 14.84 | 15.83 | 21446 | 3339.26 | 1.16% |
| 2024-02-19 | 14.94 | 15.19 | 0.71 | 4.90% | 14.50 | 15.63 | 32650 | 4928.86 | 1.76% |
| 2024-02-08 | 13.18 | 14.48 | 1.32 | 10.03% | 11.84 | 14.48 | 36151 | 4801.24 | 1.95% |
| 2024-02-07 | 13.53 | 13.16 | -0.44 | -3.24% | 12.89 | 14.00 | 42822 | 5713.50 | 2.31% |
| 2024-02-06 | 12.25 | 13.60 | 0.69 | 5.34% | 12.11 | 13.80 | 36238 | 4703.46 | 1.96% |
| 2024-02-05 | 14.22 | 12.91 | -1.25 | -8.83% | 12.74 | 14.23 | 33327 | 4376.56 | 1.80% |
| 2024-02-02 | 15.36 | 14.16 | -1.11 | -7.27% | 13.74 | 15.45 | 28684 | 4131.07 | 1.55% |
| 2024-02-01 | 15.69 | 15.27 | -0.43 | -2.74% | 15.08 | 15.74 | 18629 | 2871.30 | 1.01% |
| 2024-01-31 | 17.02 | 15.70 | -1.15 | -6.82% | 15.63 | 17.02 | 17362 | 2805.51 | 0.94% |