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 | 16.81 | 16.98 | 0.17 | 1.01% | 16.80 | 17.08 | 47606 | 8066.24 | 1.46% |
| 2024-05-08 | 17.40 | 16.81 | -0.69 | -3.94% | 16.75 | 17.41 | 66051 | 11238.08 | 2.03% |
| 2024-05-07 | 17.43 | 17.50 | 0.04 | 0.23% | 17.27 | 17.58 | 53643 | 9347.68 | 1.65% |
| 2024-05-06 | 17.62 | 17.46 | 0.16 | 0.92% | 17.32 | 17.88 | 73419 | 12898.52 | 2.26% |
| 2024-04-30 | 17.55 | 17.30 | -0.22 | -1.26% | 17.19 | 17.59 | 66953 | 11608.77 | 2.08% |
| 2024-04-29 | 17.30 | 17.52 | 0.22 | 1.27% | 17.15 | 17.59 | 102988 | 17945.13 | 3.19% |
| 2024-04-26 | 16.40 | 17.30 | 0.93 | 5.68% | 16.29 | 17.55 | 164318 | 27993.82 | 5.10% |
| 2024-04-25 | 17.05 | 16.37 | -0.76 | -4.44% | 16.34 | 17.05 | 144876 | 23889.41 | 4.49% |
| 2024-04-24 | 16.65 | 17.13 | 0.32 | 1.90% | 16.62 | 17.15 | 78656 | 13286.36 | 2.44% |
| 2024-04-23 | 16.50 | 16.81 | 0.55 | 3.38% | 16.30 | 16.85 | 82218 | 13693.63 | 2.55% |
| 2024-04-22 | 15.81 | 16.26 | 0.23 | 1.43% | 15.60 | 16.38 | 67143 | 10853.76 | 2.08% |
| 2024-04-19 | 16.08 | 16.03 | -0.26 | -1.60% | 15.80 | 16.28 | 50442 | 8077.88 | 1.56% |
| 2024-04-18 | 16.16 | 16.29 | 0.07 | 0.43% | 15.83 | 16.66 | 64284 | 10466.36 | 1.99% |
| 2024-04-17 | 15.52 | 16.22 | 0.97 | 6.36% | 15.50 | 16.25 | 71497 | 11424.18 | 2.22% |
| 2024-04-16 | 16.16 | 15.25 | -1.03 | -6.33% | 15.20 | 16.37 | 93854 | 14574.51 | 2.91% |
| 2024-04-15 | 16.45 | 16.28 | -0.24 | -1.45% | 15.98 | 16.77 | 80721 | 13159.09 | 2.50% |
| 2024-04-12 | 16.77 | 16.52 | -0.19 | -1.14% | 16.46 | 16.93 | 49225 | 8203.66 | 1.53% |
| 2024-04-11 | 16.54 | 16.71 | 0.00 | 0.00% | 16.50 | 16.96 | 59611 | 10004.06 | 1.85% |
| 2024-04-10 | 17.38 | 16.71 | -0.52 | -3.02% | 16.45 | 17.38 | 62010 | 10404.65 | 1.92% |
| 2024-04-09 | 17.01 | 17.23 | 0.27 | 1.59% | 16.79 | 17.25 | 52344 | 8929.58 | 1.62% |
| 2024-04-08 | 17.57 | 16.96 | -0.50 | -2.86% | 16.93 | 17.57 | 64680 | 11060.35 | 2.01% |
| 2024-04-03 | 18.20 | 17.46 | -0.77 | -4.22% | 17.28 | 18.20 | 103082 | 18111.64 | 3.20% |
| 2024-04-02 | 18.78 | 18.23 | -0.73 | -3.85% | 18.12 | 18.87 | 89214 | 16391.75 | 2.77% |
| 2024-04-01 | 18.46 | 18.96 | 0.56 | 3.04% | 18.45 | 18.99 | 84714 | 15893.08 | 2.63% |
| 2024-03-29 | 18.52 | 18.40 | -0.27 | -1.45% | 18.07 | 18.79 | 77340 | 14185.21 | 2.40% |
| 2024-03-28 | 18.13 | 18.67 | 0.34 | 1.85% | 18.00 | 18.96 | 107407 | 19944.16 | 3.33% |
| 2024-03-27 | 19.49 | 18.33 | -0.33 | -1.77% | 18.33 | 19.80 | 129244 | 24506.34 | 4.01% |
| 2024-03-26 | 18.98 | 18.66 | -0.53 | -2.76% | 18.43 | 19.54 | 96533 | 18157.92 | 2.99% |
| 2024-03-25 | 19.40 | 19.19 | -0.21 | -1.08% | 19.15 | 20.33 | 141285 | 27885.24 | 4.38% |
| 2024-03-22 | 19.71 | 19.40 | -0.24 | -1.22% | 18.83 | 19.77 | 104861 | 20203.98 | 3.25% |
| 2024-03-21 | 20.20 | 19.64 | -0.48 | -2.39% | 19.56 | 20.33 | 97285 | 19322.64 | 3.02% |
| 2024-03-20 | 19.72 | 20.12 | 0.41 | 2.08% | 19.68 | 20.12 | 107418 | 21405.05 | 3.33% |
| 2024-03-19 | 19.88 | 19.71 | -0.23 | -1.15% | 19.62 | 19.99 | 86596 | 17149.62 | 2.69% |
| 2024-03-18 | 19.66 | 19.94 | 0.31 | 1.58% | 19.50 | 19.95 | 100585 | 19841.94 | 3.12% |
| 2024-03-15 | 19.77 | 19.63 | -0.07 | -0.36% | 19.21 | 19.79 | 88413 | 17224.31 | 2.74% |
| 2024-03-14 | 20.05 | 19.70 | -0.57 | -2.81% | 19.33 | 20.10 | 99707 | 19615.06 | 3.09% |
| 2024-03-13 | 19.76 | 20.27 | 0.56 | 2.84% | 19.76 | 20.55 | 127239 | 25606.92 | 3.95% |
| 2024-03-12 | 19.45 | 19.71 | 0.34 | 1.76% | 19.38 | 20.06 | 135465 | 26667.46 | 4.20% |
| 2024-03-11 | 18.75 | 19.37 | 0.56 | 2.98% | 18.52 | 19.39 | 95750 | 18173.64 | 2.97% |
| 2024-03-08 | 18.55 | 18.81 | 0.39 | 2.12% | 18.21 | 18.91 | 80204 | 14879.00 | 2.49% |
| 2024-03-07 | 19.30 | 18.42 | -0.69 | -3.61% | 18.37 | 19.66 | 103294 | 19660.18 | 3.20% |
| 2024-03-06 | 18.99 | 19.11 | 0.00 | 0.00% | 18.57 | 19.30 | 87714 | 16657.51 | 2.72% |
| 2024-03-05 | 19.34 | 19.11 | -0.43 | -2.20% | 18.90 | 19.66 | 90201 | 17323.58 | 2.80% |
| 2024-03-04 | 19.61 | 19.54 | -0.17 | -0.86% | 19.04 | 19.94 | 116914 | 22686.76 | 3.63% |
| 2024-03-01 | 18.68 | 19.71 | 0.99 | 5.29% | 18.68 | 19.79 | 157626 | 30581.66 | 4.89% |
| 2024-02-29 | 17.64 | 18.72 | 0.81 | 4.52% | 17.64 | 18.73 | 115715 | 21292.11 | 3.59% |
| 2024-02-28 | 19.28 | 17.91 | -1.46 | -7.54% | 17.88 | 19.45 | 175593 | 32814.41 | 5.45% |
| 2024-02-27 | 18.38 | 19.37 | 0.96 | 5.21% | 18.18 | 19.38 | 144451 | 27254.67 | 4.48% |
| 2024-02-26 | 18.17 | 18.41 | 0.00 | 0.00% | 17.96 | 18.95 | 146251 | 26935.08 | 4.54% |
| 2024-02-23 | 17.87 | 18.41 | 0.71 | 4.01% | 17.46 | 18.43 | 134666 | 24316.83 | 4.18% |
| 2024-02-22 | 17.17 | 17.70 | 0.62 | 3.63% | 17.17 | 17.84 | 112891 | 19819.55 | 3.50% |
| 2024-02-21 | 16.80 | 17.08 | 0.18 | 1.07% | 16.68 | 17.60 | 107508 | 18493.07 | 3.33% |
| 2024-02-20 | 16.82 | 16.90 | -0.08 | -0.47% | 16.49 | 16.95 | 70999 | 11882.96 | 2.20% |
| 2024-02-19 | 16.94 | 16.98 | 0.15 | 0.89% | 16.48 | 17.28 | 126232 | 21332.50 | 3.91% |
| 2024-02-08 | 15.23 | 16.83 | 1.63 | 10.72% | 15.23 | 16.91 | 141100 | 22923.63 | 4.38% |
| 2024-02-07 | 14.93 | 15.20 | 0.27 | 1.81% | 14.82 | 15.90 | 133765 | 20599.33 | 4.15% |
| 2024-02-06 | 13.50 | 14.93 | 1.09 | 7.88% | 13.15 | 15.08 | 151339 | 21551.72 | 4.69% |
| 2024-02-05 | 15.10 | 13.84 | -1.38 | -9.07% | 13.38 | 15.20 | 148257 | 20976.41 | 4.60% |
| 2024-02-02 | 16.10 | 15.22 | -0.89 | -5.52% | 14.68 | 16.43 | 141146 | 21890.66 | 4.38% |
| 2024-02-01 | 15.95 | 16.11 | 0.11 | 0.69% | 15.65 | 16.74 | 162067 | 26240.83 | 5.03% |
| 2024-01-31 | 16.53 | 16.00 | -0.17 | -1.05% | 16.00 | 17.43 | 218304 | 36261.00 | 6.77% |
| 2024-01-30 | 16.49 | 16.17 | -0.32 | -1.94% | 16.00 | 16.97 | 84143 | 13865.82 | 2.61% |