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 | 18.40 | 17.74 | -0.74 | -4.00% | 17.68 | 18.40 | 232365 | 41869.28 | 3.03% |
| 2024-05-07 | 17.84 | 18.48 | 0.52 | 2.90% | 17.76 | 18.54 | 338447 | 62046.45 | 4.42% |
| 2024-05-06 | 18.07 | 17.96 | 0.15 | 0.84% | 17.64 | 18.18 | 241211 | 43112.45 | 3.15% |
| 2024-04-30 | 17.95 | 17.81 | -0.05 | -0.28% | 17.60 | 18.49 | 283847 | 51217.70 | 3.71% |
| 2024-04-29 | 17.45 | 17.86 | 0.47 | 2.70% | 17.11 | 17.95 | 323710 | 57041.06 | 4.23% |
| 2024-04-26 | 17.35 | 17.39 | -0.02 | -0.11% | 17.03 | 17.55 | 341004 | 58922.87 | 4.45% |
| 2024-04-25 | 17.78 | 17.41 | -0.71 | -3.92% | 17.33 | 17.98 | 328049 | 57917.23 | 4.28% |
| 2024-04-24 | 17.59 | 18.12 | 0.77 | 4.44% | 17.35 | 18.26 | 459106 | 81539.13 | 5.99% |
| 2024-04-23 | 17.37 | 17.35 | -0.31 | -1.76% | 16.95 | 18.40 | 398800 | 69965.56 | 5.21% |
| 2024-04-22 | 17.52 | 17.66 | 0.16 | 0.91% | 17.08 | 18.90 | 452015 | 81527.81 | 5.90% |
| 2024-04-19 | 16.16 | 17.50 | 1.10 | 6.71% | 16.01 | 17.80 | 425961 | 72777.75 | 5.56% |
| 2024-04-18 | 16.65 | 16.40 | -0.40 | -2.38% | 16.35 | 16.76 | 283888 | 46910.83 | 3.71% |
| 2024-04-17 | 15.70 | 16.80 | 1.15 | 7.35% | 15.70 | 16.82 | 325021 | 53019.80 | 4.24% |
| 2024-04-16 | 16.30 | 15.65 | -0.85 | -5.15% | 15.42 | 17.04 | 315307 | 51130.02 | 4.12% |
| 2024-04-15 | 16.10 | 16.50 | 0.12 | 0.73% | 15.75 | 16.70 | 335770 | 54684.49 | 4.38% |
| 2024-04-12 | 15.09 | 16.38 | 1.39 | 9.27% | 14.99 | 17.14 | 348310 | 56862.70 | 4.55% |
| 2024-04-11 | 14.80 | 14.99 | 0.12 | 0.81% | 14.71 | 15.29 | 100586 | 15241.00 | 1.31% |
| 2024-04-10 | 15.25 | 14.87 | -0.34 | -2.24% | 14.65 | 15.25 | 71884 | 10694.52 | 0.94% |
| 2024-04-09 | 14.82 | 15.21 | 0.38 | 2.56% | 14.82 | 15.34 | 75820 | 11484.95 | 0.99% |
| 2024-04-08 | 15.43 | 14.83 | -0.55 | -3.58% | 14.82 | 15.46 | 88161 | 13292.66 | 1.15% |
| 2024-04-03 | 15.70 | 15.38 | -0.26 | -1.66% | 15.27 | 15.70 | 75502 | 11616.13 | 0.99% |
| 2024-04-02 | 15.61 | 15.64 | -0.05 | -0.32% | 15.37 | 15.87 | 82606 | 12899.99 | 1.08% |
| 2024-04-01 | 15.47 | 15.69 | 0.39 | 2.55% | 15.40 | 15.75 | 84462 | 13176.92 | 1.10% |
| 2024-03-29 | 15.08 | 15.30 | 0.20 | 1.32% | 14.93 | 15.32 | 70841 | 10722.82 | 0.96% |
| 2024-03-28 | 14.60 | 15.10 | 0.51 | 3.50% | 14.59 | 15.36 | 114239 | 17255.99 | 1.54% |
| 2024-03-27 | 15.47 | 14.59 | -0.88 | -5.69% | 14.55 | 15.52 | 113165 | 16872.83 | 1.53% |
| 2024-03-26 | 15.61 | 15.47 | -0.14 | -0.90% | 15.27 | 15.72 | 81800 | 12668.03 | 1.11% |
| 2024-03-25 | 16.25 | 15.61 | -0.68 | -4.17% | 15.60 | 16.29 | 100371 | 16007.17 | 1.36% |
| 2024-03-22 | 16.69 | 16.29 | -0.46 | -2.75% | 16.20 | 16.73 | 104127 | 17061.42 | 1.41% |
| 2024-03-21 | 16.89 | 16.75 | -0.10 | -0.59% | 16.47 | 16.93 | 89662 | 14978.90 | 1.21% |
| 2024-03-20 | 16.91 | 16.85 | -0.06 | -0.35% | 16.81 | 17.05 | 100693 | 17007.64 | 1.36% |
| 2024-03-19 | 16.91 | 16.91 | -0.11 | -0.65% | 16.75 | 17.15 | 102299 | 17353.44 | 1.38% |
| 2024-03-18 | 16.65 | 17.02 | 0.47 | 2.84% | 16.57 | 17.02 | 127727 | 21525.86 | 1.73% |
| 2024-03-15 | 16.31 | 16.55 | 0.08 | 0.49% | 16.23 | 16.60 | 74844 | 12267.29 | 1.01% |
| 2024-03-14 | 16.70 | 16.47 | -0.43 | -2.54% | 16.28 | 16.86 | 90568 | 14981.99 | 1.22% |
| 2024-03-13 | 16.83 | 16.90 | 0.09 | 0.54% | 16.53 | 17.03 | 103102 | 17308.41 | 1.39% |
| 2024-03-12 | 16.41 | 16.81 | 0.40 | 2.44% | 16.36 | 16.94 | 139019 | 23232.28 | 1.88% |
| 2024-03-11 | 15.92 | 16.41 | 0.50 | 3.14% | 15.82 | 16.42 | 141329 | 22947.41 | 1.91% |
| 2024-03-08 | 15.98 | 15.91 | 0.05 | 0.32% | 15.68 | 16.20 | 100921 | 16012.00 | 1.36% |
| 2024-03-07 | 16.49 | 15.86 | -0.56 | -3.41% | 15.86 | 16.58 | 118212 | 19177.47 | 1.60% |
| 2024-03-06 | 16.26 | 16.42 | 0.15 | 0.92% | 16.03 | 16.56 | 102205 | 16672.88 | 1.38% |
| 2024-03-05 | 16.30 | 16.27 | -0.03 | -0.18% | 16.08 | 16.67 | 159518 | 26150.95 | 2.16% |
| 2024-03-04 | 16.56 | 16.30 | -0.28 | -1.69% | 16.04 | 16.56 | 123514 | 20032.61 | 1.67% |
| 2024-03-01 | 16.66 | 16.58 | 0.11 | 0.67% | 16.33 | 16.77 | 122493 | 20187.29 | 1.65% |
| 2024-02-29 | 15.70 | 16.47 | 0.64 | 4.04% | 15.66 | 16.48 | 117904 | 19153.88 | 1.59% |
| 2024-02-28 | 16.66 | 15.83 | -0.85 | -5.10% | 15.81 | 17.03 | 165669 | 27330.01 | 2.24% |
| 2024-02-27 | 16.16 | 16.68 | 0.37 | 2.27% | 16.15 | 16.70 | 109157 | 17949.91 | 1.47% |
| 2024-02-26 | 16.18 | 16.31 | 0.22 | 1.37% | 16.10 | 16.64 | 117407 | 19202.51 | 1.59% |
| 2024-02-23 | 15.89 | 16.09 | 0.19 | 1.19% | 15.60 | 16.14 | 107554 | 17071.93 | 1.45% |
| 2024-02-22 | 15.54 | 15.90 | 0.36 | 2.32% | 15.40 | 15.93 | 94945 | 14939.64 | 1.28% |
| 2024-02-21 | 15.21 | 15.54 | 0.22 | 1.44% | 15.05 | 16.02 | 143828 | 22496.33 | 1.94% |
| 2024-02-20 | 15.14 | 15.32 | 0.02 | 0.13% | 15.01 | 15.46 | 106296 | 16190.92 | 1.44% |
| 2024-02-19 | 15.57 | 15.30 | -0.06 | -0.39% | 15.16 | 15.75 | 164231 | 25324.88 | 2.22% |
| 2024-02-08 | 15.07 | 15.36 | 0.34 | 2.26% | 14.90 | 16.15 | 193242 | 30177.80 | 2.61% |
| 2024-02-07 | 13.89 | 15.02 | 1.04 | 7.44% | 13.85 | 15.52 | 252636 | 37807.89 | 3.41% |
| 2024-02-06 | 12.81 | 13.98 | 1.16 | 9.05% | 12.64 | 14.07 | 179146 | 24102.39 | 2.42% |
| 2024-02-05 | 14.00 | 12.82 | -1.17 | -8.36% | 12.32 | 14.00 | 195353 | 25387.56 | 2.64% |
| 2024-02-02 | 14.71 | 13.99 | -0.75 | -5.09% | 13.55 | 14.89 | 115645 | 16383.75 | 1.56% |
| 2024-02-01 | 14.67 | 14.74 | 0.05 | 0.34% | 14.38 | 15.08 | 89132 | 13114.19 | 1.20% |
| 2024-01-31 | 15.31 | 14.69 | -0.69 | -4.49% | 14.65 | 15.50 | 102228 | 15365.60 | 1.38% |
| 2024-01-30 | 15.68 | 15.38 | -0.59 | -3.69% | 15.31 | 16.12 | 74391 | 11669.73 | 1.01% |