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 | 17.18 | 17.20 | 0.02 | 0.12% | 16.94 | 17.50 | 26712 | 4606.17 | 1.49% |
| 2024-05-08 | 17.00 | 17.18 | -0.01 | -0.06% | 16.82 | 17.40 | 22689 | 3887.01 | 1.27% |
| 2024-05-07 | 17.15 | 17.19 | -0.05 | -0.29% | 16.80 | 17.33 | 26643 | 4543.46 | 1.49% |
| 2024-05-06 | 16.89 | 17.24 | 0.36 | 2.13% | 16.71 | 17.35 | 40378 | 6882.68 | 2.26% |
| 2024-04-30 | 16.51 | 16.88 | 0.52 | 3.18% | 16.24 | 17.13 | 36817 | 6160.93 | 2.06% |
| 2024-04-29 | 15.70 | 16.36 | 0.81 | 5.21% | 15.60 | 16.52 | 28151 | 4556.67 | 1.57% |
| 2024-04-26 | 15.35 | 15.55 | 0.12 | 0.78% | 15.32 | 15.80 | 19570 | 3039.97 | 1.09% |
| 2024-04-25 | 14.92 | 15.43 | 0.33 | 2.19% | 14.85 | 15.94 | 40058 | 6195.84 | 2.24% |
| 2024-04-24 | 14.74 | 15.10 | 0.51 | 3.50% | 14.56 | 15.10 | 23774 | 3530.10 | 1.24% |
| 2024-04-23 | 14.62 | 14.59 | -0.10 | -0.68% | 14.42 | 14.78 | 21970 | 3206.75 | 1.15% |
| 2024-04-22 | 14.27 | 14.69 | 0.42 | 2.94% | 13.92 | 14.89 | 39711 | 5768.45 | 2.07% |
| 2024-04-19 | 14.23 | 14.27 | -0.28 | -1.92% | 14.02 | 14.50 | 43683 | 6202.27 | 2.28% |
| 2024-04-18 | 15.00 | 14.55 | -0.83 | -5.40% | 13.81 | 15.08 | 85033 | 12226.29 | 4.44% |
| 2024-04-17 | 15.60 | 15.38 | 0.00 | 0.00% | 14.89 | 15.96 | 66377 | 10172.34 | 3.46% |
| 2024-04-16 | 16.97 | 15.38 | -1.59 | -9.37% | 15.25 | 17.06 | 45685 | 7188.84 | 2.38% |
| 2024-04-15 | 17.20 | 16.97 | -0.52 | -2.97% | 16.82 | 17.69 | 16584 | 2846.70 | 0.87% |
| 2024-04-12 | 17.65 | 17.49 | -0.24 | -1.35% | 17.45 | 17.87 | 11252 | 1985.62 | 0.59% |
| 2024-04-11 | 17.55 | 17.73 | -0.03 | -0.17% | 17.55 | 18.08 | 11714 | 2092.00 | 0.61% |
| 2024-04-10 | 17.97 | 17.76 | -0.30 | -1.66% | 17.64 | 18.04 | 11969 | 2133.49 | 0.62% |
| 2024-04-09 | 17.86 | 18.06 | 0.19 | 1.06% | 17.61 | 18.09 | 15652 | 2804.31 | 0.82% |
| 2024-04-08 | 18.30 | 17.87 | -0.53 | -2.88% | 17.82 | 18.99 | 32293 | 5949.97 | 1.69% |
| 2024-04-03 | 18.40 | 18.40 | 0.10 | 0.55% | 18.07 | 18.69 | 20076 | 3682.74 | 1.05% |
| 2024-04-02 | 18.18 | 18.30 | 0.12 | 0.66% | 18.02 | 18.47 | 24951 | 4562.89 | 1.30% |
| 2024-04-01 | 17.64 | 18.18 | 0.48 | 2.71% | 17.59 | 18.42 | 27630 | 4995.56 | 1.44% |
| 2024-03-29 | 17.66 | 17.70 | -0.09 | -0.51% | 17.30 | 17.88 | 25304 | 4438.22 | 1.32% |
| 2024-03-28 | 17.50 | 17.79 | -0.47 | -2.57% | 16.80 | 18.14 | 46635 | 8188.48 | 2.43% |
| 2024-03-27 | 18.85 | 18.26 | -0.68 | -3.59% | 17.93 | 19.65 | 55838 | 10351.75 | 2.91% |
| 2024-03-26 | 17.76 | 18.94 | 1.02 | 5.69% | 17.76 | 19.60 | 62188 | 11769.92 | 3.25% |
| 2024-03-25 | 18.11 | 17.92 | -0.43 | -2.34% | 17.57 | 18.37 | 33410 | 5978.29 | 1.74% |
| 2024-03-22 | 18.61 | 18.35 | 0.19 | 1.05% | 18.18 | 19.10 | 46002 | 8538.75 | 2.40% |
| 2024-03-21 | 17.81 | 18.16 | 0.34 | 1.91% | 17.66 | 18.16 | 25892 | 4632.93 | 1.35% |
| 2024-03-20 | 18.02 | 17.82 | -0.38 | -2.09% | 17.71 | 18.14 | 31501 | 5647.39 | 1.64% |
| 2024-03-19 | 16.96 | 18.20 | 1.31 | 7.76% | 16.81 | 19.88 | 62266 | 11240.16 | 3.25% |
| 2024-03-18 | 16.90 | 16.89 | -0.01 | -0.06% | 16.75 | 16.99 | 15345 | 2587.91 | 0.80% |
| 2024-03-15 | 16.87 | 16.90 | 0.03 | 0.18% | 16.74 | 17.08 | 9551 | 1614.88 | 0.50% |
| 2024-03-14 | 16.93 | 16.87 | -0.05 | -0.30% | 16.69 | 17.07 | 11948 | 2021.28 | 0.62% |
| 2024-03-13 | 16.95 | 16.92 | -0.03 | -0.18% | 16.73 | 17.02 | 9851 | 1661.42 | 0.51% |
| 2024-03-12 | 16.99 | 16.95 | 0.01 | 0.06% | 16.84 | 17.11 | 11118 | 1884.76 | 0.58% |
| 2024-03-11 | 16.48 | 16.94 | 0.45 | 2.73% | 16.37 | 17.17 | 17202 | 2892.92 | 0.90% |
| 2024-03-08 | 16.37 | 16.49 | 0.01 | 0.06% | 16.22 | 16.50 | 10148 | 1661.22 | 0.53% |
| 2024-03-07 | 16.45 | 16.48 | 0.03 | 0.18% | 16.29 | 16.56 | 9834 | 1614.65 | 0.51% |
| 2024-03-06 | 16.42 | 16.45 | -0.05 | -0.30% | 16.13 | 16.46 | 13488 | 2199.98 | 0.70% |
| 2024-03-05 | 16.73 | 16.50 | -0.23 | -1.37% | 16.29 | 16.73 | 18205 | 2993.19 | 0.95% |
| 2024-03-04 | 16.83 | 16.73 | -0.12 | -0.71% | 16.58 | 16.98 | 14034 | 2343.56 | 0.73% |
| 2024-03-01 | 16.90 | 16.85 | -0.03 | -0.18% | 16.72 | 17.04 | 11615 | 1954.87 | 0.61% |
| 2024-02-29 | 16.70 | 16.88 | 0.17 | 1.02% | 16.41 | 16.93 | 16082 | 2695.59 | 0.84% |
| 2024-02-28 | 17.19 | 16.71 | -0.55 | -3.19% | 16.62 | 17.73 | 26386 | 4535.80 | 1.38% |
| 2024-02-27 | 16.87 | 17.26 | 0.29 | 1.71% | 16.72 | 17.27 | 23615 | 4016.41 | 1.23% |
| 2024-02-26 | 16.92 | 16.97 | 0.05 | 0.30% | 16.64 | 17.18 | 19760 | 3330.26 | 1.03% |
| 2024-02-23 | 16.70 | 16.92 | 0.15 | 0.89% | 16.60 | 16.99 | 17093 | 2876.48 | 0.89% |
| 2024-02-22 | 16.45 | 16.77 | 0.09 | 0.54% | 16.41 | 16.80 | 17272 | 2869.53 | 0.90% |
| 2024-02-21 | 16.65 | 16.68 | 0.04 | 0.24% | 16.40 | 16.93 | 24525 | 4090.56 | 1.28% |
| 2024-02-20 | 16.70 | 16.64 | -0.13 | -0.78% | 16.33 | 16.78 | 8933 | 1478.58 | 0.47% |
| 2024-02-19 | 16.99 | 16.77 | -0.13 | -0.77% | 16.38 | 17.25 | 18398 | 3114.23 | 0.96% |
| 2024-02-08 | 16.15 | 16.90 | 0.77 | 4.77% | 15.76 | 17.10 | 20317 | 3365.92 | 1.06% |
| 2024-02-07 | 15.99 | 16.13 | -0.05 | -0.31% | 15.66 | 16.36 | 13551 | 2165.66 | 0.71% |
| 2024-02-06 | 15.83 | 16.18 | 0.13 | 0.81% | 15.48 | 16.68 | 20774 | 3347.32 | 1.08% |
| 2024-02-05 | 16.38 | 16.05 | -0.33 | -2.01% | 15.43 | 16.38 | 23106 | 3661.85 | 1.21% |
| 2024-02-02 | 16.55 | 16.38 | -0.15 | -0.91% | 15.83 | 16.80 | 14342 | 2326.14 | 0.75% |
| 2024-02-01 | 16.72 | 16.53 | -0.11 | -0.66% | 16.04 | 16.72 | 10717 | 1761.25 | 0.56% |
| 2024-01-31 | 16.60 | 16.64 | -0.03 | -0.18% | 16.11 | 16.70 | 12004 | 1973.92 | 0.63% |
| 2024-01-30 | 17.07 | 16.67 | -0.47 | -2.74% | 16.30 | 17.20 | 10851 | 1801.05 | 0.57% |