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 | 17.83 | 17.50 | -0.33 | -1.85% | 17.46 | 18.01 | 28035 | 4977.94 | 5.36% |
| 2024-05-07 | 17.95 | 17.83 | -0.12 | -0.67% | 17.65 | 18.06 | 30068 | 5353.88 | 5.75% |
| 2024-05-06 | 17.66 | 17.95 | 0.31 | 1.76% | 17.58 | 18.12 | 43269 | 7722.63 | 8.27% |
| 2024-04-30 | 17.30 | 17.64 | 0.26 | 1.50% | 17.01 | 17.68 | 55521 | 9640.67 | 10.61% |
| 2024-04-29 | 16.51 | 17.38 | 0.92 | 5.59% | 16.42 | 17.55 | 72169 | 12307.87 | 13.79% |
| 2024-04-26 | 16.64 | 16.46 | -0.10 | -0.60% | 16.36 | 16.70 | 44123 | 7277.94 | 8.43% |
| 2024-04-25 | 16.44 | 16.56 | -0.13 | -0.78% | 16.41 | 16.87 | 58473 | 9711.88 | 11.17% |
| 2024-04-24 | 17.00 | 16.69 | 0.15 | 0.91% | 16.60 | 17.61 | 120683 | 20438.06 | 23.06% |
| 2024-04-23 | 16.20 | 16.54 | 1.50 | 9.97% | 16.20 | 16.54 | 30176 | 4983.16 | 5.77% |
| 2024-04-22 | 15.10 | 15.04 | -0.21 | -1.38% | 14.81 | 15.43 | 27284 | 4112.13 | 5.21% |
| 2024-04-19 | 14.91 | 15.25 | 0.08 | 0.53% | 14.80 | 15.36 | 23890 | 3600.19 | 4.56% |
| 2024-04-18 | 15.09 | 15.17 | 0.08 | 0.53% | 14.80 | 15.47 | 32790 | 4970.19 | 6.26% |
| 2024-04-17 | 14.44 | 15.09 | 1.11 | 7.94% | 14.37 | 15.09 | 41438 | 6143.86 | 7.92% |
| 2024-04-16 | 14.87 | 13.98 | -1.17 | -7.72% | 13.86 | 14.88 | 45887 | 6479.20 | 8.77% |
| 2024-04-15 | 16.30 | 15.15 | -1.15 | -7.06% | 14.79 | 16.30 | 60857 | 9369.90 | 11.63% |
| 2024-04-12 | 15.80 | 16.30 | 0.62 | 3.95% | 15.80 | 16.70 | 54823 | 8921.98 | 10.47% |
| 2024-04-11 | 15.54 | 15.68 | 0.03 | 0.19% | 15.40 | 15.87 | 15415 | 2427.64 | 2.94% |
| 2024-04-10 | 16.12 | 15.65 | -0.45 | -2.80% | 15.50 | 16.14 | 19840 | 3118.41 | 3.79% |
| 2024-04-09 | 15.94 | 16.10 | 0.27 | 1.71% | 15.82 | 16.15 | 19444 | 3114.51 | 3.71% |
| 2024-04-08 | 16.51 | 15.83 | -0.67 | -4.06% | 15.71 | 16.53 | 25273 | 4047.76 | 4.83% |
| 2024-04-03 | 16.41 | 16.50 | 0.09 | 0.55% | 16.14 | 16.55 | 16809 | 2751.11 | 3.21% |
| 2024-04-02 | 16.35 | 16.41 | 0.07 | 0.43% | 16.30 | 16.58 | 17980 | 2949.70 | 3.43% |
| 2024-04-01 | 16.12 | 16.34 | 0.32 | 2.00% | 16.00 | 16.34 | 17518 | 2835.70 | 3.35% |
| 2024-03-29 | 15.75 | 16.02 | 0.27 | 1.71% | 15.68 | 16.04 | 17661 | 2799.59 | 3.37% |
| 2024-03-28 | 15.20 | 15.75 | 0.46 | 3.01% | 15.20 | 15.80 | 17788 | 2773.38 | 3.40% |
| 2024-03-27 | 15.60 | 15.29 | -0.36 | -2.30% | 15.28 | 15.72 | 18222 | 2817.15 | 3.48% |
| 2024-03-26 | 15.53 | 15.65 | 0.07 | 0.45% | 15.33 | 15.85 | 21511 | 3353.25 | 4.11% |
| 2024-03-25 | 15.94 | 15.58 | -0.37 | -2.32% | 15.54 | 16.20 | 23295 | 3697.03 | 4.45% |
| 2024-03-22 | 16.30 | 15.95 | -0.41 | -2.51% | 15.87 | 16.46 | 22116 | 3559.46 | 4.22% |
| 2024-03-21 | 16.40 | 16.36 | 0.00 | 0.00% | 16.16 | 16.60 | 19471 | 3189.75 | 3.72% |
| 2024-03-20 | 16.16 | 16.36 | 0.20 | 1.24% | 16.08 | 16.36 | 17626 | 2856.10 | 3.37% |
| 2024-03-19 | 16.20 | 16.16 | -0.02 | -0.12% | 16.02 | 16.28 | 17896 | 2889.94 | 3.42% |
| 2024-03-18 | 15.87 | 16.18 | 0.38 | 2.41% | 15.80 | 16.18 | 21487 | 3431.06 | 4.10% |
| 2024-03-15 | 15.57 | 15.80 | 0.17 | 1.09% | 15.43 | 15.80 | 23829 | 3733.61 | 4.55% |
| 2024-03-14 | 15.47 | 15.63 | 0.13 | 0.84% | 15.30 | 15.87 | 24515 | 3815.20 | 4.68% |
| 2024-03-13 | 15.52 | 15.50 | 0.00 | 0.00% | 15.37 | 15.75 | 22792 | 3536.97 | 4.35% |
| 2024-03-12 | 15.21 | 15.50 | 0.28 | 1.84% | 15.15 | 15.53 | 23936 | 3674.05 | 4.57% |
| 2024-03-11 | 14.98 | 15.22 | 0.21 | 1.40% | 14.85 | 15.23 | 18578 | 2802.26 | 3.55% |
| 2024-03-08 | 14.88 | 15.01 | 0.07 | 0.47% | 14.78 | 15.04 | 14172 | 2117.73 | 2.71% |
| 2024-03-07 | 15.00 | 14.94 | -0.07 | -0.47% | 14.90 | 15.25 | 19668 | 2965.53 | 3.76% |
| 2024-03-06 | 14.80 | 15.01 | 0.24 | 1.62% | 14.67 | 15.18 | 21047 | 3146.47 | 4.02% |
| 2024-03-05 | 15.11 | 14.77 | -0.34 | -2.25% | 14.68 | 15.11 | 26528 | 3937.44 | 5.07% |
| 2024-03-04 | 15.30 | 15.11 | -0.19 | -1.24% | 14.94 | 15.48 | 21124 | 3196.01 | 4.04% |
| 2024-03-01 | 15.29 | 15.30 | 0.01 | 0.07% | 15.04 | 15.64 | 23202 | 3551.34 | 4.43% |
| 2024-02-29 | 14.65 | 15.29 | 0.51 | 3.45% | 14.44 | 15.30 | 34951 | 5271.61 | 6.68% |
| 2024-02-28 | 16.15 | 14.78 | -1.32 | -8.20% | 14.49 | 16.43 | 52172 | 8097.10 | 9.97% |
| 2024-02-27 | 15.70 | 16.10 | 0.25 | 1.58% | 15.65 | 16.18 | 23872 | 3814.76 | 4.56% |
| 2024-02-26 | 15.70 | 15.85 | 0.30 | 1.93% | 15.45 | 16.44 | 38307 | 6075.06 | 7.32% |
| 2024-02-23 | 15.13 | 15.55 | 0.42 | 2.78% | 15.01 | 15.72 | 27027 | 4151.94 | 5.16% |
| 2024-02-22 | 14.78 | 15.13 | 0.47 | 3.21% | 14.65 | 15.14 | 22554 | 3365.26 | 4.31% |
| 2024-02-21 | 14.30 | 14.66 | 0.20 | 1.38% | 14.25 | 15.29 | 37894 | 5651.46 | 7.24% |
| 2024-02-20 | 14.22 | 14.46 | 0.08 | 0.56% | 13.95 | 14.58 | 30514 | 4366.76 | 5.83% |
| 2024-02-19 | 14.08 | 14.38 | 0.63 | 4.58% | 13.51 | 14.60 | 53369 | 7535.29 | 10.19% |
| 2024-02-08 | 12.68 | 13.75 | 1.25 | 10.00% | 12.35 | 13.75 | 65214 | 8582.47 | 12.46% |
| 2024-02-07 | 13.16 | 12.50 | -0.79 | -5.94% | 11.98 | 13.25 | 68025 | 8493.67 | 12.99% |
| 2024-02-06 | 12.82 | 13.29 | -0.24 | -1.77% | 12.28 | 13.80 | 53292 | 6841.59 | 10.18% |
| 2024-02-05 | 14.70 | 13.53 | -1.50 | -9.98% | 13.53 | 14.80 | 45399 | 6202.89 | 8.67% |
| 2024-02-02 | 15.80 | 15.03 | -0.85 | -5.35% | 14.29 | 16.20 | 30658 | 4629.13 | 5.86% |
| 2024-02-01 | 16.06 | 15.88 | -0.16 | -1.00% | 15.30 | 16.18 | 23478 | 3699.48 | 4.49% |
| 2024-01-31 | 17.26 | 16.04 | -1.22 | -7.07% | 16.00 | 17.38 | 25384 | 4187.67 | 4.85% |
| 2024-01-30 | 17.80 | 17.26 | -0.51 | -2.87% | 17.20 | 17.95 | 15850 | 2771.58 | 3.03% |