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 | 16.50 | 16.93 | 0.36 | 2.17% | 16.30 | 17.03 | 25335 | 4275.73 | 3.24% |
| 2024-05-08 | 17.06 | 16.57 | -0.18 | -1.07% | 16.51 | 17.06 | 17991 | 3000.43 | 2.30% |
| 2024-05-07 | 16.57 | 16.75 | 0.14 | 0.84% | 16.50 | 17.00 | 21111 | 3539.64 | 2.70% |
| 2024-05-06 | 16.88 | 16.61 | 0.43 | 2.66% | 16.36 | 16.98 | 33738 | 5594.83 | 4.31% |
| 2024-04-30 | 16.27 | 16.18 | -0.29 | -1.76% | 15.94 | 16.49 | 32413 | 5241.18 | 4.14% |
| 2024-04-29 | 15.66 | 16.47 | 0.79 | 5.04% | 15.39 | 16.69 | 54530 | 8781.81 | 6.97% |
| 2024-04-26 | 15.44 | 15.68 | 1.04 | 7.10% | 15.26 | 16.06 | 38582 | 6007.55 | 4.93% |
| 2024-04-25 | 14.72 | 14.64 | -0.04 | -0.27% | 14.55 | 14.87 | 17177 | 2524.59 | 2.19% |
| 2024-04-24 | 14.51 | 14.68 | 0.40 | 2.80% | 14.36 | 14.71 | 13951 | 2033.48 | 1.78% |
| 2024-04-23 | 14.24 | 14.28 | 0.37 | 2.66% | 13.90 | 14.44 | 16203 | 2300.98 | 2.07% |
| 2024-04-22 | 13.72 | 13.91 | 0.14 | 1.02% | 13.23 | 14.20 | 20050 | 2767.34 | 2.56% |
| 2024-04-19 | 13.94 | 13.77 | -0.29 | -2.06% | 13.60 | 14.05 | 15904 | 2194.64 | 2.03% |
| 2024-04-18 | 14.18 | 14.06 | -0.12 | -0.85% | 13.72 | 14.40 | 19122 | 2697.89 | 2.44% |
| 2024-04-17 | 13.12 | 14.18 | 1.27 | 9.84% | 13.12 | 14.30 | 24250 | 3393.85 | 3.10% |
| 2024-04-16 | 14.01 | 12.91 | -1.51 | -10.47% | 12.90 | 14.12 | 32165 | 4291.50 | 4.11% |
| 2024-04-15 | 15.22 | 14.42 | -1.03 | -6.67% | 14.00 | 15.55 | 29714 | 4290.38 | 3.80% |
| 2024-04-12 | 15.59 | 15.45 | -0.09 | -0.58% | 15.34 | 15.75 | 12965 | 2016.93 | 1.66% |
| 2024-04-11 | 15.51 | 15.54 | 0.08 | 0.52% | 15.34 | 15.95 | 14257 | 2235.50 | 1.82% |
| 2024-04-10 | 16.17 | 15.46 | -0.80 | -4.92% | 15.29 | 16.17 | 20142 | 3145.06 | 2.57% |
| 2024-04-09 | 15.89 | 16.26 | 0.37 | 2.33% | 15.77 | 16.30 | 12600 | 2023.41 | 1.61% |
| 2024-04-08 | 16.56 | 15.89 | -0.67 | -4.05% | 15.86 | 16.56 | 19698 | 3154.87 | 2.52% |
| 2024-04-03 | 16.98 | 16.56 | -0.35 | -2.07% | 16.30 | 17.00 | 17397 | 2889.15 | 2.22% |
| 2024-04-02 | 17.25 | 16.91 | -0.34 | -1.97% | 16.80 | 17.50 | 21079 | 3569.67 | 2.69% |
| 2024-04-01 | 16.44 | 17.25 | 0.85 | 5.18% | 16.44 | 17.26 | 27270 | 4616.94 | 3.48% |
| 2024-03-29 | 16.45 | 16.40 | -0.05 | -0.30% | 16.03 | 16.62 | 19747 | 3212.17 | 2.52% |
| 2024-03-28 | 15.91 | 16.45 | 0.54 | 3.39% | 15.68 | 16.74 | 20962 | 3439.15 | 2.68% |
| 2024-03-27 | 16.67 | 15.91 | -0.75 | -4.50% | 15.90 | 16.68 | 24733 | 4008.29 | 3.16% |
| 2024-03-26 | 16.76 | 16.66 | -0.14 | -0.83% | 16.32 | 16.98 | 21129 | 3502.57 | 2.70% |
| 2024-03-25 | 17.43 | 16.80 | -0.65 | -3.72% | 16.69 | 17.60 | 30286 | 5225.26 | 3.87% |
| 2024-03-22 | 17.44 | 17.45 | -0.13 | -0.74% | 17.07 | 17.75 | 28455 | 4964.24 | 3.64% |
| 2024-03-21 | 17.70 | 17.58 | -0.07 | -0.40% | 17.40 | 18.04 | 24921 | 4407.88 | 3.18% |
| 2024-03-20 | 17.20 | 17.65 | 0.39 | 2.26% | 17.16 | 17.70 | 32814 | 5767.12 | 4.19% |
| 2024-03-19 | 17.20 | 17.26 | -0.18 | -1.03% | 17.05 | 17.60 | 31038 | 5387.35 | 3.97% |
| 2024-03-18 | 17.23 | 17.44 | 0.44 | 2.59% | 16.77 | 17.44 | 29193 | 4996.47 | 3.73% |
| 2024-03-15 | 16.73 | 17.00 | 0.27 | 1.61% | 16.50 | 17.05 | 30683 | 5161.65 | 3.92% |
| 2024-03-14 | 16.86 | 16.73 | -0.14 | -0.83% | 16.57 | 17.00 | 34236 | 5739.20 | 4.37% |
| 2024-03-13 | 16.70 | 16.87 | 0.14 | 0.84% | 16.43 | 17.00 | 38866 | 6506.96 | 4.97% |
| 2024-03-12 | 16.20 | 16.73 | 0.51 | 3.14% | 16.20 | 16.75 | 34010 | 5634.25 | 4.35% |
| 2024-03-11 | 15.94 | 16.22 | 0.04 | 0.25% | 15.66 | 16.27 | 28002 | 4462.59 | 3.58% |
| 2024-03-08 | 15.61 | 16.18 | 0.57 | 3.65% | 15.59 | 16.29 | 34120 | 5452.27 | 4.36% |
| 2024-03-07 | 16.25 | 15.61 | -0.47 | -2.92% | 15.60 | 16.40 | 26087 | 4177.81 | 3.33% |
| 2024-03-06 | 16.21 | 16.08 | -0.02 | -0.12% | 15.89 | 16.40 | 20793 | 3353.72 | 2.66% |
| 2024-03-05 | 16.49 | 16.10 | -0.51 | -3.07% | 16.08 | 16.65 | 26566 | 4334.81 | 3.39% |
| 2024-03-04 | 16.15 | 16.61 | 0.46 | 2.85% | 15.99 | 16.69 | 37137 | 6097.40 | 4.75% |
| 2024-03-01 | 15.87 | 16.15 | 0.33 | 2.09% | 15.62 | 16.20 | 33081 | 5271.25 | 4.23% |
| 2024-02-29 | 15.00 | 15.82 | 0.60 | 3.94% | 14.70 | 15.96 | 43869 | 6847.75 | 5.61% |
| 2024-02-28 | 17.50 | 15.22 | -1.88 | -10.99% | 15.16 | 17.68 | 60689 | 9958.52 | 7.75% |
| 2024-02-27 | 16.60 | 17.10 | 0.35 | 2.09% | 16.20 | 17.10 | 30258 | 5113.82 | 3.87% |
| 2024-02-26 | 16.70 | 16.75 | 0.16 | 0.96% | 16.10 | 17.07 | 39219 | 6518.39 | 5.01% |
| 2024-02-23 | 15.80 | 16.59 | 0.84 | 5.33% | 15.61 | 16.60 | 37213 | 6006.97 | 4.75% |
| 2024-02-22 | 15.30 | 15.75 | 0.47 | 3.08% | 15.20 | 15.88 | 32245 | 5020.50 | 4.12% |
| 2024-02-21 | 14.70 | 15.28 | 0.49 | 3.31% | 14.34 | 15.64 | 43167 | 6591.94 | 5.52% |
| 2024-02-20 | 14.82 | 14.79 | 0.19 | 1.30% | 14.30 | 15.03 | 36256 | 5338.74 | 4.63% |
| 2024-02-19 | 13.84 | 14.60 | 0.88 | 6.41% | 13.82 | 14.79 | 58265 | 8396.13 | 7.44% |
| 2024-02-08 | 12.38 | 13.72 | 1.64 | 13.58% | 11.93 | 13.85 | 60463 | 7757.47 | 7.73% |
| 2024-02-07 | 13.49 | 12.08 | -1.45 | -10.72% | 11.90 | 13.72 | 66769 | 8442.05 | 8.53% |
| 2024-02-06 | 12.46 | 13.53 | 0.23 | 1.73% | 11.80 | 13.92 | 57294 | 7283.38 | 7.32% |
| 2024-02-05 | 15.40 | 13.30 | -2.38 | -15.18% | 13.20 | 15.40 | 51936 | 7204.74 | 6.64% |
| 2024-02-02 | 16.01 | 15.68 | -0.23 | -1.45% | 14.93 | 17.30 | 47385 | 7623.41 | 6.05% |
| 2024-02-01 | 16.04 | 15.91 | -0.33 | -2.03% | 15.60 | 16.80 | 35645 | 5702.03 | 4.55% |
| 2024-01-31 | 17.91 | 16.24 | -1.55 | -8.71% | 16.18 | 17.91 | 48172 | 8085.21 | 6.16% |