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 | 17.81 | 17.45 | -0.34 | -1.91% | 17.41 | 17.87 | 50188 | 8850.41 | 0.38% |
| 2024-05-07 | 17.59 | 17.79 | 0.28 | 1.60% | 17.41 | 17.82 | 64187 | 11356.51 | 0.48% |
| 2024-05-06 | 17.30 | 17.51 | 0.41 | 2.40% | 17.21 | 17.63 | 49008 | 8552.37 | 0.37% |
| 2024-04-30 | 17.20 | 17.10 | -0.13 | -0.75% | 16.90 | 17.28 | 38454 | 6572.40 | 0.29% |
| 2024-04-29 | 16.21 | 17.23 | 0.90 | 5.51% | 16.17 | 17.28 | 75708 | 12869.11 | 0.57% |
| 2024-04-26 | 15.80 | 16.33 | 0.49 | 3.09% | 15.80 | 16.34 | 50310 | 8133.18 | 0.38% |
| 2024-04-25 | 15.75 | 15.84 | 0.09 | 0.57% | 15.52 | 16.12 | 38270 | 6089.48 | 0.29% |
| 2024-04-24 | 15.76 | 15.83 | -0.01 | -0.06% | 15.45 | 15.90 | 38772 | 6085.91 | 0.29% |
| 2024-04-23 | 16.03 | 15.84 | -0.19 | -1.19% | 15.75 | 16.27 | 36427 | 5798.30 | 0.27% |
| 2024-04-22 | 15.95 | 16.03 | 0.00 | 0.00% | 15.80 | 16.35 | 41638 | 6703.08 | 0.31% |
| 2024-04-19 | 16.33 | 16.03 | -0.41 | -2.49% | 15.93 | 16.39 | 45025 | 7250.24 | 0.34% |
| 2024-04-18 | 16.80 | 16.44 | -0.22 | -1.32% | 16.24 | 16.80 | 50205 | 8293.69 | 0.38% |
| 2024-04-17 | 15.84 | 16.66 | 1.01 | 6.45% | 15.84 | 16.67 | 53956 | 8830.96 | 0.40% |
| 2024-04-16 | 16.50 | 15.65 | -0.89 | -5.38% | 15.65 | 16.50 | 63903 | 10224.55 | 0.48% |
| 2024-04-15 | 16.60 | 16.54 | -0.11 | -0.66% | 16.24 | 17.05 | 63462 | 10546.38 | 0.48% |
| 2024-04-12 | 17.35 | 16.65 | -0.70 | -4.03% | 16.57 | 17.44 | 82805 | 13919.12 | 0.62% |
| 2024-04-11 | 17.60 | 17.35 | -0.36 | -2.03% | 17.15 | 17.65 | 60413 | 10510.45 | 0.45% |
| 2024-04-10 | 18.07 | 17.71 | -0.33 | -1.83% | 17.52 | 18.25 | 72871 | 12944.08 | 0.55% |
| 2024-04-09 | 16.98 | 18.04 | 0.80 | 4.64% | 16.98 | 18.18 | 98671 | 17563.12 | 0.74% |
| 2024-04-08 | 17.70 | 17.24 | -0.67 | -3.74% | 17.20 | 17.90 | 73799 | 12922.47 | 0.55% |
| 2024-04-03 | 17.80 | 17.91 | 0.16 | 0.90% | 17.77 | 18.50 | 126162 | 22823.45 | 0.94% |
| 2024-04-02 | 17.28 | 17.75 | 0.59 | 3.44% | 17.15 | 17.96 | 90950 | 16005.30 | 0.68% |
| 2024-04-01 | 16.51 | 17.16 | 0.72 | 4.38% | 16.51 | 17.17 | 64029 | 10866.71 | 0.48% |
| 2024-03-29 | 16.20 | 16.44 | 0.21 | 1.29% | 16.20 | 16.58 | 45121 | 7409.80 | 0.34% |
| 2024-03-28 | 16.43 | 16.23 | -0.21 | -1.28% | 16.15 | 16.64 | 64471 | 10563.19 | 0.48% |
| 2024-03-27 | 17.12 | 16.44 | -0.59 | -3.46% | 16.44 | 17.27 | 46530 | 7819.34 | 0.35% |
| 2024-03-26 | 16.83 | 17.03 | 0.20 | 1.19% | 16.67 | 17.24 | 55440 | 9404.68 | 0.42% |
| 2024-03-25 | 17.04 | 16.83 | -0.34 | -1.98% | 16.83 | 17.38 | 47542 | 8106.49 | 0.36% |
| 2024-03-22 | 17.80 | 17.17 | -0.63 | -3.54% | 17.16 | 17.81 | 66217 | 11510.54 | 0.50% |
| 2024-03-21 | 18.02 | 17.80 | -0.19 | -1.06% | 17.70 | 18.09 | 42528 | 7588.77 | 0.32% |
| 2024-03-20 | 17.92 | 17.99 | 0.07 | 0.39% | 17.85 | 18.22 | 42192 | 7610.55 | 0.32% |
| 2024-03-19 | 17.99 | 17.92 | -0.07 | -0.39% | 17.90 | 18.15 | 44426 | 8003.99 | 0.33% |
| 2024-03-18 | 17.97 | 17.99 | 0.20 | 1.12% | 17.72 | 17.99 | 45183 | 8072.90 | 0.34% |
| 2024-03-15 | 17.67 | 17.79 | 0.13 | 0.74% | 17.37 | 17.80 | 47448 | 8342.41 | 0.36% |
| 2024-03-14 | 17.88 | 17.66 | -0.29 | -1.62% | 17.47 | 18.06 | 55106 | 9780.42 | 0.41% |
| 2024-03-13 | 18.02 | 17.95 | 0.03 | 0.17% | 17.81 | 18.06 | 50810 | 9118.28 | 0.38% |
| 2024-03-12 | 17.98 | 17.92 | -0.06 | -0.33% | 17.70 | 18.07 | 89061 | 15936.36 | 0.67% |
| 2024-03-11 | 17.10 | 17.98 | 0.93 | 5.45% | 17.10 | 18.02 | 134823 | 23811.83 | 1.01% |
| 2024-03-08 | 16.85 | 17.05 | 0.23 | 1.37% | 16.80 | 17.40 | 61557 | 10505.82 | 0.46% |
| 2024-03-07 | 17.20 | 16.82 | -0.39 | -2.27% | 16.82 | 17.30 | 46940 | 8001.10 | 0.35% |
| 2024-03-06 | 16.85 | 17.21 | 0.33 | 1.95% | 16.80 | 17.46 | 62269 | 10674.98 | 0.47% |
| 2024-03-05 | 17.03 | 16.88 | -0.28 | -1.63% | 16.85 | 17.10 | 49894 | 8463.25 | 0.37% |
| 2024-03-04 | 17.25 | 17.16 | -0.06 | -0.35% | 16.90 | 17.40 | 52274 | 8968.31 | 0.39% |
| 2024-03-01 | 17.10 | 17.22 | 0.12 | 0.70% | 16.91 | 17.35 | 82794 | 14179.39 | 0.62% |
| 2024-02-29 | 16.43 | 17.10 | 0.42 | 2.52% | 16.43 | 17.11 | 91832 | 15563.51 | 0.69% |
| 2024-02-28 | 17.17 | 16.68 | -0.50 | -2.91% | 16.65 | 17.94 | 133097 | 23131.58 | 1.00% |
| 2024-02-27 | 16.50 | 17.18 | 0.55 | 3.31% | 16.48 | 17.21 | 89276 | 15091.63 | 0.67% |
| 2024-02-26 | 16.90 | 16.63 | -0.27 | -1.60% | 16.50 | 17.06 | 83560 | 13957.54 | 0.63% |
| 2024-02-23 | 16.80 | 16.90 | 0.68 | 4.19% | 16.73 | 17.63 | 141030 | 24047.80 | 1.06% |
| 2024-02-22 | 15.70 | 16.22 | 0.39 | 2.46% | 15.70 | 16.70 | 76736 | 12499.50 | 0.57% |
| 2024-02-21 | 15.55 | 15.83 | 0.08 | 0.51% | 15.49 | 16.26 | 70232 | 11197.51 | 0.53% |
| 2024-02-20 | 15.63 | 15.75 | -0.07 | -0.44% | 15.46 | 15.84 | 53241 | 8339.15 | 0.40% |
| 2024-02-19 | 16.25 | 15.82 | -0.02 | -0.13% | 15.56 | 16.26 | 78889 | 12516.88 | 0.59% |
| 2024-02-08 | 15.45 | 15.84 | 0.42 | 2.72% | 15.44 | 16.53 | 122021 | 19740.91 | 0.91% |
| 2024-02-07 | 14.30 | 15.42 | 1.18 | 8.29% | 14.30 | 15.50 | 133268 | 20144.01 | 1.00% |
| 2024-02-06 | 12.82 | 14.24 | 1.28 | 9.88% | 12.70 | 14.26 | 113129 | 15600.51 | 0.85% |
| 2024-02-05 | 13.90 | 12.96 | -0.98 | -7.03% | 12.57 | 13.91 | 84520 | 11100.30 | 0.63% |
| 2024-02-02 | 14.75 | 13.94 | -0.86 | -5.81% | 13.48 | 14.86 | 77710 | 11017.02 | 0.58% |
| 2024-02-01 | 13.98 | 14.80 | 0.44 | 3.06% | 13.95 | 15.10 | 93461 | 13757.79 | 0.70% |
| 2024-01-31 | 14.85 | 14.36 | -0.53 | -3.56% | 14.28 | 15.19 | 68895 | 10112.13 | 0.52% |
| 2024-01-30 | 15.66 | 14.89 | -0.77 | -4.92% | 14.88 | 15.84 | 79991 | 12221.32 | 0.60% |