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 | 16.46 | 15.99 | -0.49 | -2.97% | 15.93 | 16.46 | 31881 | 5134.06 | 2.26% |
| 2024-05-07 | 16.43 | 16.48 | 0.09 | 0.55% | 16.18 | 16.50 | 31509 | 5162.17 | 2.23% |
| 2024-05-06 | 16.29 | 16.39 | 0.18 | 1.11% | 16.29 | 16.80 | 32263 | 5322.53 | 2.28% |
| 2024-04-30 | 16.47 | 16.21 | -0.23 | -1.40% | 15.90 | 16.68 | 42474 | 6875.03 | 3.01% |
| 2024-04-29 | 15.45 | 16.44 | 0.95 | 6.13% | 15.45 | 16.58 | 58901 | 9532.21 | 4.17% |
| 2024-04-26 | 14.52 | 15.49 | 0.69 | 4.66% | 14.34 | 15.66 | 69271 | 10542.77 | 4.90% |
| 2024-04-25 | 15.00 | 14.80 | -0.12 | -0.80% | 14.64 | 15.12 | 40841 | 6079.20 | 2.89% |
| 2024-04-24 | 14.51 | 14.92 | 0.53 | 3.68% | 14.39 | 14.95 | 43491 | 6433.96 | 3.08% |
| 2024-04-23 | 14.00 | 14.39 | 0.53 | 3.82% | 13.87 | 14.54 | 43892 | 6277.86 | 3.11% |
| 2024-04-22 | 13.86 | 13.86 | -0.18 | -1.28% | 13.46 | 14.16 | 47235 | 6541.61 | 3.34% |
| 2024-04-19 | 14.20 | 14.04 | -0.30 | -2.09% | 14.00 | 14.49 | 44201 | 6256.92 | 3.13% |
| 2024-04-18 | 14.60 | 14.34 | -0.27 | -1.85% | 14.03 | 14.84 | 55869 | 8069.96 | 3.95% |
| 2024-04-17 | 13.66 | 14.61 | 1.23 | 9.19% | 13.65 | 14.67 | 67860 | 9755.38 | 4.80% |
| 2024-04-16 | 14.62 | 13.38 | -1.38 | -9.35% | 13.35 | 14.70 | 93895 | 12856.18 | 6.65% |
| 2024-04-15 | 16.10 | 14.76 | -1.34 | -8.32% | 14.50 | 16.22 | 80149 | 12103.60 | 5.67% |
| 2024-04-12 | 16.66 | 16.10 | -0.47 | -2.84% | 16.06 | 16.90 | 51615 | 8408.39 | 3.65% |
| 2024-04-11 | 16.65 | 16.57 | -0.33 | -1.95% | 16.46 | 16.89 | 37833 | 6301.71 | 2.68% |
| 2024-04-10 | 17.57 | 16.90 | -0.72 | -4.09% | 16.63 | 17.65 | 45453 | 7690.09 | 3.22% |
| 2024-04-09 | 16.73 | 17.62 | 1.00 | 6.02% | 16.62 | 17.68 | 61708 | 10618.09 | 4.37% |
| 2024-04-08 | 17.85 | 16.62 | -1.25 | -6.99% | 16.58 | 17.94 | 73059 | 12416.58 | 5.17% |
| 2024-04-03 | 18.65 | 17.87 | -0.91 | -4.85% | 17.80 | 18.77 | 46550 | 8383.28 | 3.29% |
| 2024-04-02 | 19.09 | 18.78 | -0.31 | -1.62% | 18.50 | 19.25 | 48326 | 9066.73 | 3.42% |
| 2024-04-01 | 18.28 | 19.09 | 0.66 | 3.58% | 18.28 | 19.43 | 64321 | 12211.42 | 4.55% |
| 2024-03-29 | 18.96 | 18.43 | 0.38 | 2.11% | 18.16 | 19.24 | 64370 | 11977.76 | 4.56% |
| 2024-03-28 | 17.70 | 18.05 | 0.26 | 1.46% | 17.52 | 18.52 | 53767 | 9736.12 | 3.81% |
| 2024-03-27 | 18.95 | 17.79 | -1.16 | -6.12% | 17.68 | 18.96 | 67939 | 12283.31 | 4.81% |
| 2024-03-26 | 18.90 | 18.95 | -0.03 | -0.16% | 18.41 | 19.40 | 64377 | 12177.17 | 4.56% |
| 2024-03-25 | 19.91 | 18.98 | -1.24 | -6.13% | 18.90 | 20.20 | 71387 | 13957.92 | 5.05% |
| 2024-03-22 | 20.65 | 20.22 | -0.62 | -2.98% | 20.22 | 21.29 | 59890 | 12314.81 | 4.24% |
| 2024-03-21 | 20.84 | 20.84 | 0.19 | 0.92% | 20.08 | 20.89 | 47919 | 9842.71 | 3.39% |
| 2024-03-20 | 20.40 | 20.65 | 0.20 | 0.98% | 20.21 | 20.68 | 37988 | 7772.10 | 2.69% |
| 2024-03-19 | 20.40 | 20.45 | 0.02 | 0.10% | 20.25 | 20.84 | 48822 | 10034.26 | 3.46% |
| 2024-03-18 | 20.33 | 20.43 | 0.27 | 1.34% | 20.07 | 20.65 | 54586 | 11069.93 | 3.86% |
| 2024-03-15 | 19.53 | 20.16 | 0.62 | 3.17% | 19.22 | 20.24 | 55456 | 10948.88 | 3.92% |
| 2024-03-14 | 20.00 | 19.54 | -0.57 | -2.83% | 19.19 | 20.27 | 69941 | 13752.82 | 4.95% |
| 2024-03-13 | 20.58 | 20.11 | 0.51 | 2.60% | 19.81 | 20.98 | 116251 | 23682.14 | 8.23% |
| 2024-03-12 | 19.07 | 19.60 | 0.60 | 3.16% | 19.00 | 19.77 | 65315 | 12703.65 | 4.62% |
| 2024-03-11 | 18.17 | 19.00 | 0.93 | 5.15% | 18.08 | 19.02 | 49295 | 9221.34 | 3.49% |
| 2024-03-08 | 18.08 | 18.07 | 0.02 | 0.11% | 17.85 | 18.36 | 30929 | 5594.52 | 2.19% |
| 2024-03-07 | 18.70 | 18.05 | -0.50 | -2.70% | 18.03 | 18.90 | 43921 | 8117.28 | 3.11% |
| 2024-03-06 | 18.63 | 18.55 | 0.05 | 0.27% | 18.33 | 18.77 | 46804 | 8688.89 | 3.31% |
| 2024-03-05 | 19.58 | 18.50 | -0.60 | -3.14% | 18.33 | 19.66 | 60538 | 11361.73 | 4.28% |
| 2024-03-04 | 19.39 | 19.10 | -0.48 | -2.45% | 18.31 | 19.80 | 71371 | 13501.85 | 5.05% |
| 2024-03-01 | 18.80 | 19.58 | 0.98 | 5.27% | 18.61 | 19.86 | 78304 | 15147.68 | 5.54% |
| 2024-02-29 | 17.17 | 18.60 | 1.05 | 5.98% | 17.16 | 18.60 | 56594 | 10242.98 | 4.01% |
| 2024-02-28 | 19.69 | 17.55 | -2.13 | -10.82% | 17.50 | 20.11 | 91165 | 17273.21 | 6.45% |
| 2024-02-27 | 18.87 | 19.68 | 0.96 | 5.13% | 18.74 | 19.73 | 51729 | 9981.33 | 3.66% |
| 2024-02-26 | 18.55 | 18.72 | 0.19 | 1.03% | 18.53 | 19.29 | 54704 | 10316.86 | 3.87% |
| 2024-02-23 | 17.83 | 18.53 | 0.79 | 4.45% | 17.60 | 18.55 | 53640 | 9719.95 | 3.80% |
| 2024-02-22 | 16.99 | 17.74 | 0.83 | 4.91% | 16.91 | 17.75 | 52397 | 9103.45 | 3.71% |
| 2024-02-21 | 16.10 | 16.91 | 0.61 | 3.74% | 15.85 | 17.58 | 70727 | 12000.77 | 5.01% |
| 2024-02-20 | 16.06 | 16.30 | 0.49 | 3.10% | 15.52 | 16.34 | 53539 | 8546.27 | 3.79% |
| 2024-02-19 | 15.20 | 15.81 | 0.70 | 4.63% | 15.19 | 16.62 | 74484 | 11792.96 | 5.27% |
| 2024-02-08 | 13.49 | 15.11 | 1.80 | 13.52% | 13.02 | 15.15 | 90021 | 12543.58 | 6.37% |
| 2024-02-07 | 14.34 | 13.31 | -0.81 | -5.74% | 13.04 | 14.40 | 76181 | 10426.22 | 5.39% |
| 2024-02-06 | 13.89 | 14.12 | 0.23 | 1.66% | 12.58 | 14.66 | 93211 | 12548.07 | 6.60% |
| 2024-02-05 | 16.20 | 13.89 | -2.47 | -15.10% | 13.65 | 16.22 | 85783 | 12376.23 | 6.07% |
| 2024-02-02 | 17.70 | 16.36 | -1.09 | -6.25% | 15.56 | 17.74 | 60249 | 9965.76 | 4.26% |
| 2024-02-01 | 17.60 | 17.45 | -0.21 | -1.19% | 17.17 | 17.91 | 52585 | 9229.22 | 3.72% |
| 2024-01-31 | 18.16 | 17.66 | -1.09 | -5.81% | 17.60 | 18.80 | 51256 | 9282.84 | 3.63% |
| 2024-01-30 | 19.11 | 18.75 | -0.62 | -3.20% | 18.70 | 19.65 | 35775 | 6854.63 | 2.53% |
| 2024-01-29 | 20.20 | 19.37 | -0.64 | -3.20% | 19.26 | 20.37 | 38860 | 7625.91 | 2.75% |