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 | 16.65 | 16.93 | 0.27 | 1.62% | 16.60 | 17.18 | 31764 | 5391.10 | 2.49% |
| 2024-05-08 | 17.29 | 16.66 | -0.63 | -3.64% | 16.60 | 17.35 | 40810 | 6867.15 | 3.20% |
| 2024-05-07 | 17.10 | 17.29 | 0.19 | 1.11% | 16.96 | 17.56 | 52550 | 9044.68 | 4.13% |
| 2024-05-06 | 17.53 | 17.10 | -0.20 | -1.16% | 17.06 | 17.97 | 57771 | 10019.83 | 4.54% |
| 2024-04-30 | 17.34 | 17.30 | -0.15 | -0.86% | 17.07 | 17.81 | 90852 | 15847.20 | 7.13% |
| 2024-04-29 | 16.48 | 17.45 | 0.97 | 5.89% | 16.30 | 18.94 | 130650 | 22753.84 | 10.26% |
| 2024-04-26 | 15.82 | 16.48 | 1.64 | 11.05% | 15.42 | 16.60 | 91405 | 14656.21 | 7.18% |
| 2024-04-25 | 14.83 | 14.84 | -0.08 | -0.54% | 14.71 | 15.17 | 32660 | 4896.02 | 2.56% |
| 2024-04-24 | 14.45 | 14.92 | 0.45 | 3.11% | 14.43 | 14.93 | 35864 | 5308.01 | 2.82% |
| 2024-04-23 | 14.00 | 14.47 | 0.66 | 4.78% | 13.90 | 14.62 | 44970 | 6473.50 | 3.53% |
| 2024-04-22 | 13.98 | 13.81 | -0.17 | -1.22% | 13.36 | 14.24 | 26165 | 3623.97 | 2.05% |
| 2024-04-19 | 14.29 | 13.98 | -0.34 | -2.37% | 13.81 | 14.40 | 33258 | 4682.08 | 2.61% |
| 2024-04-18 | 14.50 | 14.32 | -0.08 | -0.56% | 14.01 | 14.70 | 45071 | 6484.87 | 3.54% |
| 2024-04-17 | 13.16 | 14.40 | 1.48 | 11.46% | 13.16 | 14.49 | 49864 | 7014.52 | 3.91% |
| 2024-04-16 | 14.07 | 12.92 | -1.44 | -10.03% | 12.50 | 14.26 | 54903 | 7237.13 | 4.31% |
| 2024-04-15 | 15.45 | 14.36 | -1.18 | -7.59% | 14.03 | 15.70 | 48666 | 7115.18 | 3.82% |
| 2024-04-12 | 15.64 | 15.54 | -0.12 | -0.77% | 15.51 | 15.98 | 28420 | 4477.78 | 2.23% |
| 2024-04-11 | 15.28 | 15.66 | 0.17 | 1.10% | 15.20 | 15.91 | 31905 | 5004.14 | 2.50% |
| 2024-04-10 | 16.15 | 15.49 | -0.74 | -4.56% | 15.27 | 16.22 | 35600 | 5549.83 | 2.79% |
| 2024-04-09 | 16.17 | 16.23 | 0.14 | 0.87% | 15.90 | 16.41 | 25442 | 4114.16 | 2.00% |
| 2024-04-08 | 16.68 | 16.09 | -0.63 | -3.77% | 16.06 | 16.70 | 29645 | 4823.17 | 2.33% |
| 2024-04-03 | 17.34 | 16.72 | -0.77 | -4.40% | 16.45 | 17.40 | 39623 | 6636.59 | 3.11% |
| 2024-04-02 | 18.15 | 17.49 | -0.65 | -3.58% | 17.33 | 18.34 | 35753 | 6291.56 | 2.81% |
| 2024-04-01 | 18.19 | 18.14 | 0.39 | 2.20% | 18.00 | 18.39 | 36058 | 6537.68 | 2.83% |
| 2024-03-29 | 17.99 | 17.75 | -0.06 | -0.34% | 17.33 | 18.01 | 35626 | 6288.80 | 2.80% |
| 2024-03-28 | 17.01 | 17.81 | 0.79 | 4.64% | 16.90 | 18.15 | 52732 | 9319.21 | 4.14% |
| 2024-03-27 | 18.43 | 17.02 | -1.41 | -7.65% | 17.00 | 18.61 | 62472 | 11035.79 | 4.90% |
| 2024-03-26 | 18.26 | 18.43 | -0.14 | -0.75% | 18.19 | 18.95 | 55933 | 10399.65 | 4.39% |
| 2024-03-25 | 19.08 | 18.57 | -0.63 | -3.28% | 18.50 | 19.48 | 61447 | 11721.67 | 4.82% |
| 2024-03-22 | 19.71 | 19.20 | -0.51 | -2.59% | 18.91 | 19.78 | 75719 | 14563.31 | 5.94% |
| 2024-03-21 | 19.59 | 19.71 | -0.07 | -0.35% | 19.30 | 20.02 | 91021 | 17927.84 | 7.15% |
| 2024-03-20 | 18.89 | 19.78 | 0.72 | 3.78% | 18.80 | 20.45 | 118812 | 23409.12 | 9.33% |
| 2024-03-19 | 19.50 | 19.06 | -0.77 | -3.88% | 19.06 | 19.64 | 90718 | 17557.01 | 7.12% |
| 2024-03-18 | 19.05 | 19.83 | 0.57 | 2.96% | 18.91 | 19.88 | 122615 | 23843.11 | 9.63% |
| 2024-03-15 | 18.40 | 19.26 | 0.74 | 4.00% | 18.00 | 19.35 | 125258 | 23532.66 | 9.83% |
| 2024-03-14 | 18.43 | 18.52 | -0.18 | -0.96% | 18.20 | 19.17 | 74338 | 13834.89 | 5.84% |
| 2024-03-13 | 18.68 | 18.70 | -0.06 | -0.32% | 18.40 | 19.07 | 81980 | 15310.21 | 6.44% |
| 2024-03-12 | 18.40 | 18.76 | 0.74 | 4.11% | 18.23 | 19.88 | 125475 | 23707.84 | 9.85% |
| 2024-03-11 | 17.61 | 18.02 | 0.33 | 1.87% | 17.51 | 18.02 | 50036 | 8898.57 | 3.93% |
| 2024-03-08 | 17.45 | 17.69 | 0.10 | 0.57% | 17.21 | 17.87 | 50998 | 8931.61 | 4.09% |
| 2024-03-07 | 17.90 | 17.59 | -0.37 | -2.06% | 17.50 | 18.50 | 70276 | 12620.72 | 5.64% |
| 2024-03-06 | 17.42 | 17.96 | 0.54 | 3.10% | 17.39 | 18.35 | 72020 | 12919.95 | 5.78% |
| 2024-03-05 | 17.62 | 17.42 | -0.58 | -3.22% | 17.28 | 17.99 | 65549 | 11601.83 | 5.26% |
| 2024-03-04 | 18.30 | 18.00 | -0.25 | -1.37% | 17.47 | 18.52 | 82500 | 14747.49 | 6.62% |
| 2024-03-01 | 18.10 | 18.25 | 0.06 | 0.33% | 17.63 | 18.48 | 115921 | 20890.25 | 9.30% |
| 2024-02-29 | 16.90 | 18.19 | 1.09 | 6.37% | 16.90 | 18.20 | 116615 | 20691.92 | 9.36% |
| 2024-02-28 | 18.80 | 17.10 | -1.95 | -10.24% | 16.80 | 20.56 | 176747 | 33787.97 | 14.19% |
| 2024-02-27 | 18.05 | 19.05 | 0.60 | 3.25% | 17.80 | 19.34 | 145117 | 26726.93 | 11.65% |
| 2024-02-26 | 17.08 | 18.45 | 0.99 | 5.67% | 16.90 | 19.94 | 159597 | 28640.71 | 12.81% |
| 2024-02-23 | 16.41 | 17.46 | 1.00 | 6.08% | 16.30 | 18.58 | 154030 | 26619.76 | 12.36% |
| 2024-02-22 | 15.70 | 16.46 | 0.16 | 0.98% | 15.57 | 16.51 | 124121 | 20075.58 | 9.96% |
| 2024-02-21 | 14.18 | 16.30 | 1.90 | 13.19% | 14.00 | 17.28 | 163330 | 26417.63 | 13.11% |
| 2024-02-20 | 13.80 | 14.40 | 0.51 | 3.67% | 13.50 | 14.77 | 76781 | 10922.21 | 6.16% |
| 2024-02-19 | 12.84 | 13.89 | 0.88 | 6.76% | 12.84 | 14.14 | 83832 | 11496.90 | 6.73% |
| 2024-02-08 | 11.55 | 13.01 | 1.63 | 14.32% | 11.10 | 13.01 | 89485 | 10831.47 | 7.18% |
| 2024-02-07 | 12.82 | 11.38 | -1.44 | -11.23% | 11.22 | 12.90 | 94303 | 11324.93 | 7.57% |
| 2024-02-06 | 12.50 | 12.82 | -0.18 | -1.38% | 11.56 | 13.68 | 81019 | 10119.27 | 6.50% |
| 2024-02-05 | 15.18 | 13.00 | -2.60 | -16.67% | 12.79 | 15.49 | 75887 | 10296.64 | 6.09% |
| 2024-02-02 | 16.65 | 15.60 | -1.05 | -6.31% | 14.81 | 16.93 | 62570 | 9904.74 | 5.02% |
| 2024-02-01 | 16.56 | 16.65 | -0.04 | -0.24% | 15.87 | 17.17 | 55568 | 9208.25 | 4.46% |
| 2024-01-31 | 18.35 | 16.69 | -1.91 | -10.27% | 16.56 | 18.52 | 76599 | 13267.07 | 6.15% |