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 | 18.18 | 18.19 | 0.07 | 0.39% | 18.07 | 18.28 | 16101 | 2925.88 | 0.39% |
| 2024-05-08 | 18.28 | 18.12 | -0.25 | -1.36% | 18.09 | 18.45 | 19138 | 3492.15 | 0.46% |
| 2024-05-07 | 18.02 | 18.37 | 0.07 | 0.38% | 18.02 | 18.46 | 23965 | 4377.85 | 0.58% |
| 2024-05-06 | 17.83 | 18.30 | 0.52 | 2.92% | 17.83 | 18.63 | 40789 | 7472.29 | 0.98% |
| 2024-04-30 | 17.77 | 17.78 | -0.02 | -0.11% | 17.60 | 17.89 | 19700 | 3496.76 | 0.47% |
| 2024-04-29 | 17.92 | 17.80 | -0.05 | -0.28% | 17.67 | 18.14 | 41545 | 7433.52 | 1.00% |
| 2024-04-26 | 16.70 | 17.85 | 1.42 | 8.64% | 16.70 | 17.96 | 58536 | 10246.93 | 1.41% |
| 2024-04-25 | 16.16 | 16.43 | 0.09 | 0.55% | 16.14 | 16.48 | 13014 | 2131.85 | 0.31% |
| 2024-04-24 | 16.52 | 16.34 | -0.04 | -0.24% | 16.12 | 16.52 | 12368 | 2010.44 | 0.30% |
| 2024-04-23 | 16.50 | 16.38 | 0.03 | 0.18% | 16.23 | 16.63 | 13375 | 2199.01 | 0.32% |
| 2024-04-22 | 16.01 | 16.35 | 0.07 | 0.43% | 16.01 | 16.55 | 18288 | 2986.76 | 0.44% |
| 2024-04-19 | 16.23 | 16.28 | -0.12 | -0.73% | 16.06 | 16.40 | 14153 | 2301.55 | 0.34% |
| 2024-04-18 | 15.98 | 16.40 | 0.25 | 1.55% | 15.95 | 16.73 | 28719 | 4714.13 | 0.69% |
| 2024-04-17 | 15.99 | 16.15 | 0.24 | 1.51% | 15.80 | 16.22 | 29152 | 4661.76 | 0.70% |
| 2024-04-16 | 16.51 | 15.91 | -0.76 | -4.56% | 15.89 | 16.60 | 22359 | 3625.31 | 0.54% |
| 2024-04-15 | 16.95 | 16.67 | -0.28 | -1.65% | 16.45 | 17.17 | 20783 | 3482.00 | 0.50% |
| 2024-04-12 | 17.00 | 16.95 | -0.14 | -0.82% | 16.90 | 17.19 | 13687 | 2328.97 | 0.33% |
| 2024-04-11 | 16.83 | 17.09 | 0.12 | 0.71% | 16.75 | 17.16 | 13869 | 2363.10 | 0.33% |
| 2024-04-10 | 17.13 | 16.97 | -0.16 | -0.93% | 16.88 | 17.19 | 15481 | 2635.10 | 0.37% |
| 2024-04-09 | 16.70 | 17.13 | 0.35 | 2.09% | 16.62 | 17.21 | 20743 | 3522.58 | 0.50% |
| 2024-04-08 | 17.19 | 16.78 | -0.43 | -2.50% | 16.70 | 17.22 | 22706 | 3846.20 | 0.55% |
| 2024-04-03 | 17.19 | 17.21 | 0.02 | 0.12% | 17.00 | 17.44 | 18261 | 3155.69 | 0.44% |
| 2024-04-02 | 17.00 | 17.19 | 0.15 | 0.88% | 16.75 | 17.22 | 22717 | 3868.46 | 0.55% |
| 2024-04-01 | 16.24 | 17.04 | 0.95 | 5.90% | 16.14 | 17.08 | 28527 | 4799.65 | 0.68% |
| 2024-03-29 | 15.89 | 16.09 | 0.26 | 1.64% | 15.85 | 16.09 | 11321 | 1807.63 | 0.27% |
| 2024-03-28 | 15.91 | 15.83 | -0.07 | -0.44% | 15.75 | 16.13 | 19027 | 3033.98 | 0.46% |
| 2024-03-27 | 16.34 | 15.90 | -0.45 | -2.75% | 15.90 | 16.44 | 12025 | 1948.64 | 0.29% |
| 2024-03-26 | 16.30 | 16.35 | -0.02 | -0.12% | 16.15 | 16.58 | 15988 | 2615.82 | 0.38% |
| 2024-03-25 | 16.93 | 16.37 | -0.54 | -3.19% | 16.37 | 16.93 | 17432 | 2889.89 | 0.42% |
| 2024-03-22 | 17.20 | 16.91 | -0.37 | -2.14% | 16.78 | 17.27 | 19983 | 3390.72 | 0.48% |
| 2024-03-21 | 17.36 | 17.28 | -0.08 | -0.46% | 17.17 | 17.60 | 14185 | 2460.09 | 0.34% |
| 2024-03-20 | 17.38 | 17.36 | -0.05 | -0.29% | 17.27 | 17.47 | 11409 | 1978.66 | 0.27% |
| 2024-03-19 | 17.40 | 17.41 | -0.06 | -0.34% | 17.30 | 17.69 | 18715 | 3272.66 | 0.45% |
| 2024-03-18 | 17.35 | 17.47 | 0.12 | 0.69% | 17.12 | 17.47 | 16579 | 2867.16 | 0.40% |
| 2024-03-15 | 17.28 | 17.35 | 0.09 | 0.52% | 17.14 | 17.49 | 16682 | 2881.85 | 0.40% |
| 2024-03-14 | 17.25 | 17.26 | -0.13 | -0.75% | 17.14 | 17.75 | 21630 | 3778.94 | 0.52% |
| 2024-03-13 | 17.45 | 17.39 | -0.16 | -0.91% | 17.08 | 17.50 | 31440 | 5443.49 | 0.75% |
| 2024-03-12 | 16.70 | 17.55 | 0.82 | 4.90% | 16.70 | 17.66 | 48466 | 8377.67 | 1.16% |
| 2024-03-11 | 16.38 | 16.73 | 0.40 | 2.45% | 16.22 | 16.73 | 17462 | 2890.32 | 0.42% |
| 2024-03-08 | 16.42 | 16.33 | -0.10 | -0.61% | 16.22 | 16.51 | 14509 | 2371.11 | 0.35% |
| 2024-03-07 | 16.78 | 16.43 | -0.35 | -2.09% | 16.43 | 16.93 | 15316 | 2549.64 | 0.37% |
| 2024-03-06 | 16.85 | 16.78 | -0.07 | -0.42% | 16.48 | 16.98 | 17667 | 2952.77 | 0.42% |
| 2024-03-05 | 16.85 | 16.85 | -0.20 | -1.17% | 16.76 | 17.02 | 21376 | 3609.94 | 0.51% |
| 2024-03-04 | 16.91 | 17.05 | 0.05 | 0.29% | 16.68 | 17.09 | 21630 | 3658.05 | 0.52% |
| 2024-03-01 | 16.89 | 17.00 | 0.11 | 0.65% | 16.78 | 17.07 | 18837 | 3191.59 | 0.45% |
| 2024-02-29 | 16.46 | 16.89 | 0.43 | 2.61% | 16.38 | 16.95 | 21677 | 3628.45 | 0.52% |
| 2024-02-28 | 17.17 | 16.46 | -0.70 | -4.08% | 16.45 | 17.58 | 32203 | 5490.40 | 0.77% |
| 2024-02-27 | 16.90 | 17.16 | 0.20 | 1.18% | 16.73 | 17.17 | 20341 | 3465.15 | 0.49% |
| 2024-02-26 | 16.89 | 16.96 | 0.06 | 0.36% | 16.75 | 17.30 | 20787 | 3529.53 | 0.50% |
| 2024-02-23 | 16.70 | 16.90 | 0.20 | 1.20% | 16.57 | 16.95 | 22329 | 3748.20 | 0.54% |
| 2024-02-22 | 16.52 | 16.70 | 0.00 | 0.00% | 16.47 | 16.76 | 24038 | 3989.40 | 0.58% |
| 2024-02-21 | 16.30 | 16.70 | 0.26 | 1.58% | 16.11 | 17.20 | 33278 | 5597.23 | 0.80% |
| 2024-02-20 | 16.46 | 16.44 | -0.16 | -0.96% | 16.27 | 16.68 | 21666 | 3551.63 | 0.52% |
| 2024-02-19 | 16.90 | 16.60 | -0.58 | -3.38% | 16.38 | 17.56 | 40040 | 6727.70 | 0.96% |
| 2024-02-08 | 16.49 | 17.18 | 0.69 | 4.18% | 16.18 | 17.75 | 40717 | 7084.73 | 0.98% |
| 2024-02-07 | 16.15 | 16.49 | 0.55 | 3.45% | 16.08 | 16.68 | 33353 | 5495.27 | 0.80% |
| 2024-02-06 | 14.50 | 15.94 | 1.16 | 7.85% | 14.42 | 16.30 | 36436 | 5637.25 | 0.87% |
| 2024-02-05 | 14.89 | 14.78 | -0.09 | -0.61% | 14.01 | 15.38 | 36945 | 5367.58 | 0.89% |
| 2024-02-02 | 15.43 | 14.87 | -0.50 | -3.25% | 14.57 | 15.75 | 26004 | 3957.72 | 0.62% |
| 2024-02-01 | 15.71 | 15.37 | -0.41 | -2.60% | 15.28 | 15.83 | 21843 | 3392.82 | 0.52% |
| 2024-01-31 | 16.20 | 15.78 | -0.42 | -2.59% | 15.75 | 16.35 | 20498 | 3276.30 | 0.49% |