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 | 17.55 | 17.65 | -0.11 | -0.62% | 17.46 | 17.88 | 80985 | 14294.16 | 4.68% |
| 2024-05-08 | 17.95 | 17.76 | -0.66 | -3.58% | 17.36 | 18.20 | 134633 | 23851.55 | 7.77% |
| 2024-05-07 | 17.06 | 18.42 | 1.37 | 8.04% | 16.82 | 18.50 | 156687 | 28109.44 | 9.05% |
| 2024-05-06 | 16.89 | 17.05 | 0.44 | 2.65% | 16.66 | 17.15 | 60187 | 10220.55 | 3.48% |
| 2024-04-30 | 16.99 | 16.61 | -0.10 | -0.60% | 16.60 | 17.39 | 55013 | 9302.60 | 3.18% |
| 2024-04-29 | 16.30 | 16.71 | 0.52 | 3.21% | 16.23 | 16.97 | 52458 | 8706.51 | 3.03% |
| 2024-04-26 | 16.40 | 16.19 | -0.11 | -0.67% | 16.15 | 16.40 | 51753 | 8418.67 | 2.99% |
| 2024-04-25 | 16.46 | 16.30 | -0.16 | -0.97% | 16.20 | 16.53 | 41583 | 6801.08 | 2.40% |
| 2024-04-24 | 15.80 | 16.46 | 0.70 | 4.44% | 15.70 | 16.48 | 68490 | 11170.58 | 3.96% |
| 2024-04-23 | 15.50 | 15.76 | 0.16 | 1.03% | 15.20 | 15.94 | 62287 | 9709.59 | 3.60% |
| 2024-04-22 | 15.79 | 15.60 | -1.01 | -6.08% | 13.31 | 15.85 | 100984 | 15506.23 | 5.84% |
| 2024-04-19 | 15.85 | 16.61 | 0.55 | 3.42% | 15.77 | 16.61 | 94903 | 15459.25 | 5.49% |
| 2024-04-18 | 15.90 | 16.06 | 0.57 | 3.68% | 15.48 | 16.19 | 63423 | 10113.27 | 3.67% |
| 2024-04-17 | 14.60 | 15.49 | 1.13 | 7.87% | 14.60 | 15.53 | 65777 | 9865.32 | 3.80% |
| 2024-04-16 | 15.48 | 14.36 | -1.15 | -7.41% | 14.00 | 15.48 | 60551 | 8790.30 | 3.50% |
| 2024-04-15 | 16.00 | 15.51 | -0.49 | -3.06% | 15.16 | 16.11 | 44234 | 6930.77 | 2.56% |
| 2024-04-12 | 15.80 | 16.00 | 0.12 | 0.76% | 15.80 | 16.53 | 36085 | 5838.54 | 2.09% |
| 2024-04-11 | 15.75 | 15.88 | 0.15 | 0.95% | 15.53 | 16.12 | 25537 | 4059.63 | 1.48% |
| 2024-04-10 | 16.00 | 15.73 | -0.39 | -2.42% | 15.53 | 16.13 | 26294 | 4143.13 | 1.52% |
| 2024-04-09 | 15.72 | 16.12 | 0.39 | 2.48% | 15.67 | 16.13 | 23690 | 3768.59 | 1.37% |
| 2024-04-08 | 16.01 | 15.73 | -0.37 | -2.30% | 15.73 | 16.25 | 26886 | 4296.68 | 1.55% |
| 2024-04-03 | 16.45 | 16.10 | -0.45 | -2.72% | 15.93 | 16.53 | 39133 | 6302.28 | 2.26% |
| 2024-04-02 | 16.74 | 16.55 | -0.20 | -1.19% | 16.36 | 16.82 | 38424 | 6351.92 | 2.22% |
| 2024-04-01 | 16.34 | 16.75 | 0.64 | 3.97% | 16.30 | 16.78 | 51366 | 8499.89 | 2.97% |
| 2024-03-29 | 16.35 | 16.11 | 0.35 | 2.22% | 15.90 | 16.40 | 42861 | 6917.71 | 2.48% |
| 2024-03-28 | 15.34 | 15.76 | 0.34 | 2.20% | 15.21 | 16.02 | 29955 | 4721.45 | 1.73% |
| 2024-03-27 | 16.36 | 15.42 | -0.96 | -5.86% | 15.34 | 16.38 | 44754 | 7048.15 | 2.59% |
| 2024-03-26 | 15.95 | 16.38 | 0.46 | 2.89% | 15.81 | 16.49 | 46653 | 7509.37 | 2.70% |
| 2024-03-25 | 16.38 | 15.92 | -0.58 | -3.52% | 15.90 | 16.55 | 41555 | 6755.27 | 2.40% |
| 2024-03-22 | 16.73 | 16.50 | -0.23 | -1.37% | 16.29 | 16.73 | 33667 | 5548.40 | 1.95% |
| 2024-03-21 | 16.78 | 16.73 | 0.01 | 0.06% | 16.41 | 16.88 | 39032 | 6501.94 | 2.26% |
| 2024-03-20 | 16.84 | 16.72 | -0.15 | -0.89% | 16.61 | 16.98 | 44543 | 7466.49 | 2.57% |
| 2024-03-19 | 17.13 | 16.87 | -0.39 | -2.26% | 16.82 | 17.34 | 77047 | 13131.57 | 4.45% |
| 2024-03-18 | 17.00 | 17.26 | 0.03 | 0.17% | 16.79 | 17.27 | 84705 | 14438.33 | 4.90% |
| 2024-03-15 | 17.05 | 17.23 | 1.02 | 6.29% | 16.80 | 17.58 | 108246 | 18605.06 | 6.26% |
| 2024-03-14 | 16.30 | 16.21 | 0.12 | 0.75% | 15.92 | 16.39 | 34826 | 5633.28 | 2.01% |
| 2024-03-13 | 16.10 | 16.09 | -0.01 | -0.06% | 15.91 | 16.25 | 30620 | 4922.56 | 1.77% |
| 2024-03-12 | 15.65 | 16.10 | 0.51 | 3.27% | 15.65 | 16.26 | 56230 | 8989.53 | 3.25% |
| 2024-03-11 | 15.26 | 15.59 | 0.33 | 2.16% | 15.16 | 15.59 | 33055 | 5084.76 | 1.91% |
| 2024-03-08 | 15.12 | 15.26 | 0.14 | 0.93% | 15.00 | 15.28 | 24465 | 3709.44 | 1.41% |
| 2024-03-07 | 15.49 | 15.12 | -0.33 | -2.14% | 15.10 | 15.73 | 34972 | 5393.41 | 2.02% |
| 2024-03-06 | 15.00 | 15.45 | 0.36 | 2.39% | 14.97 | 15.53 | 47184 | 7209.39 | 2.73% |
| 2024-03-05 | 15.30 | 15.09 | -0.40 | -2.58% | 14.91 | 15.35 | 59080 | 8920.02 | 3.41% |
| 2024-03-04 | 15.80 | 15.49 | -0.49 | -3.07% | 15.25 | 15.98 | 55567 | 8600.72 | 3.21% |
| 2024-03-01 | 16.03 | 15.98 | 0.02 | 0.13% | 15.72 | 16.62 | 50012 | 8019.28 | 2.89% |
| 2024-02-29 | 14.68 | 15.96 | 1.06 | 7.11% | 14.68 | 15.99 | 60555 | 9397.34 | 3.50% |
| 2024-02-28 | 16.45 | 14.90 | -1.29 | -7.97% | 14.87 | 16.47 | 78404 | 12279.65 | 4.53% |
| 2024-02-27 | 15.80 | 16.19 | 0.39 | 2.47% | 15.67 | 16.27 | 37151 | 5956.92 | 2.15% |
| 2024-02-26 | 15.70 | 15.80 | 0.20 | 1.28% | 15.60 | 16.20 | 44729 | 7121.46 | 2.59% |
| 2024-02-23 | 15.00 | 15.60 | 0.69 | 4.63% | 14.91 | 15.69 | 54263 | 8339.14 | 3.14% |
| 2024-02-22 | 14.54 | 14.91 | 0.26 | 1.77% | 14.50 | 15.00 | 34595 | 5128.32 | 2.00% |
| 2024-02-21 | 14.42 | 14.65 | -0.05 | -0.34% | 14.33 | 15.23 | 53422 | 7954.25 | 3.09% |
| 2024-02-20 | 14.35 | 14.70 | 0.50 | 3.52% | 14.02 | 14.71 | 54112 | 7840.59 | 3.13% |
| 2024-02-19 | 14.00 | 14.20 | 0.67 | 4.95% | 13.86 | 14.36 | 64182 | 9039.29 | 3.71% |
| 2024-02-08 | 12.60 | 13.53 | 1.10 | 8.85% | 12.38 | 13.79 | 71503 | 9400.38 | 4.13% |
| 2024-02-07 | 12.63 | 12.43 | -0.18 | -1.43% | 12.29 | 13.48 | 59588 | 7620.52 | 3.44% |
| 2024-02-06 | 11.88 | 12.61 | 0.73 | 6.14% | 11.24 | 12.85 | 62080 | 7487.29 | 3.59% |
| 2024-02-05 | 13.40 | 11.88 | -1.63 | -12.07% | 11.69 | 13.40 | 66413 | 8203.11 | 3.84% |
| 2024-02-02 | 14.38 | 13.51 | -0.70 | -4.93% | 12.99 | 14.44 | 51465 | 6984.52 | 2.97% |
| 2024-02-01 | 14.35 | 14.21 | -0.30 | -2.07% | 13.94 | 14.71 | 35563 | 5087.92 | 2.06% |
| 2024-01-31 | 15.19 | 14.51 | -0.67 | -4.41% | 14.32 | 15.26 | 33104 | 4864.44 | 1.91% |