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 | 17.15 | 0.33 | 1.96% | 16.73 | 17.36 | 22387 | 3844.10 | 3.20% |
| 2024-05-08 | 17.20 | 16.82 | -0.37 | -2.15% | 16.71 | 17.23 | 22222 | 3767.43 | 3.18% |
| 2024-05-07 | 17.03 | 17.19 | 0.21 | 1.24% | 16.84 | 17.26 | 15354 | 2630.57 | 2.19% |
| 2024-05-06 | 17.08 | 16.98 | 0.05 | 0.30% | 16.86 | 17.28 | 19925 | 3391.27 | 2.85% |
| 2024-04-30 | 17.16 | 16.93 | -0.20 | -1.17% | 16.50 | 17.30 | 25823 | 4358.55 | 3.69% |
| 2024-04-29 | 16.90 | 17.13 | 0.19 | 1.12% | 16.80 | 17.21 | 27504 | 4698.93 | 3.93% |
| 2024-04-26 | 16.60 | 16.94 | 0.32 | 1.93% | 16.33 | 17.11 | 21208 | 3573.74 | 3.03% |
| 2024-04-25 | 16.37 | 16.62 | 0.23 | 1.40% | 16.31 | 16.78 | 17172 | 2852.56 | 2.45% |
| 2024-04-24 | 15.85 | 16.39 | 0.62 | 3.93% | 15.76 | 16.55 | 17872 | 2902.05 | 2.55% |
| 2024-04-23 | 15.53 | 15.77 | 0.24 | 1.55% | 15.40 | 15.98 | 19803 | 3125.12 | 2.83% |
| 2024-04-22 | 15.49 | 15.53 | -0.06 | -0.38% | 14.84 | 15.79 | 17696 | 2725.89 | 2.53% |
| 2024-04-19 | 15.89 | 15.59 | -0.30 | -1.89% | 15.32 | 15.94 | 22608 | 3519.26 | 3.23% |
| 2024-04-18 | 16.46 | 15.89 | -0.50 | -3.05% | 15.80 | 16.46 | 26973 | 4332.95 | 3.86% |
| 2024-04-17 | 14.65 | 16.39 | 2.09 | 14.62% | 14.65 | 16.40 | 34337 | 5416.85 | 4.91% |
| 2024-04-16 | 15.62 | 14.30 | -1.87 | -11.56% | 14.30 | 16.44 | 39433 | 5873.18 | 5.64% |
| 2024-04-15 | 17.22 | 16.17 | -0.85 | -4.99% | 15.60 | 17.30 | 35921 | 5848.48 | 5.13% |
| 2024-04-12 | 17.30 | 17.02 | -0.14 | -0.82% | 17.01 | 17.53 | 13282 | 2287.16 | 1.90% |
| 2024-04-11 | 17.30 | 17.16 | -0.17 | -0.98% | 16.96 | 17.64 | 16612 | 2879.81 | 2.37% |
| 2024-04-10 | 18.12 | 17.33 | -0.74 | -4.10% | 17.12 | 18.16 | 19112 | 3345.69 | 2.73% |
| 2024-04-09 | 17.62 | 18.07 | 0.68 | 3.91% | 17.46 | 18.08 | 21035 | 3764.39 | 3.01% |
| 2024-04-08 | 18.29 | 17.39 | -0.88 | -4.82% | 17.37 | 18.29 | 24311 | 4300.65 | 3.47% |
| 2024-04-03 | 18.39 | 18.27 | -0.23 | -1.24% | 17.86 | 18.57 | 26000 | 4733.27 | 3.72% |
| 2024-04-02 | 19.17 | 18.50 | -0.65 | -3.39% | 18.37 | 19.29 | 35186 | 6550.63 | 5.03% |
| 2024-04-01 | 18.60 | 19.15 | 0.79 | 4.30% | 18.49 | 19.39 | 35075 | 6689.84 | 5.01% |
| 2024-03-29 | 18.42 | 18.36 | 0.06 | 0.33% | 17.99 | 18.70 | 30748 | 5612.64 | 4.39% |
| 2024-03-28 | 17.47 | 18.30 | 0.76 | 4.33% | 17.08 | 18.60 | 47611 | 8662.79 | 6.81% |
| 2024-03-27 | 18.78 | 17.54 | -1.75 | -9.07% | 17.48 | 18.93 | 67091 | 12147.44 | 9.59% |
| 2024-03-26 | 19.37 | 19.29 | -1.43 | -6.90% | 18.65 | 19.94 | 93286 | 18011.54 | 13.33% |
| 2024-03-25 | 18.99 | 20.72 | 1.56 | 8.14% | 18.65 | 22.51 | 103432 | 21266.98 | 14.78% |
| 2024-03-22 | 19.65 | 19.16 | -0.54 | -2.74% | 18.95 | 19.78 | 24553 | 4732.01 | 3.51% |
| 2024-03-21 | 19.86 | 19.70 | -0.12 | -0.61% | 19.20 | 19.97 | 28243 | 5521.46 | 4.04% |
| 2024-03-20 | 19.36 | 19.82 | 0.44 | 2.27% | 19.30 | 19.97 | 27969 | 5512.85 | 4.00% |
| 2024-03-19 | 19.30 | 19.38 | 0.08 | 0.41% | 19.17 | 19.63 | 23882 | 4625.75 | 3.41% |
| 2024-03-18 | 18.88 | 19.30 | 0.59 | 3.15% | 18.70 | 19.48 | 31619 | 6016.46 | 4.52% |
| 2024-03-15 | 18.49 | 18.71 | 0.21 | 1.14% | 18.28 | 18.81 | 25995 | 4833.51 | 3.72% |
| 2024-03-14 | 18.64 | 18.50 | -0.05 | -0.27% | 18.11 | 19.00 | 28189 | 5200.49 | 4.03% |
| 2024-03-13 | 18.42 | 18.55 | 0.18 | 0.98% | 18.25 | 18.74 | 30026 | 5559.60 | 4.29% |
| 2024-03-12 | 18.55 | 18.37 | -0.17 | -0.92% | 18.02 | 18.77 | 30556 | 5617.48 | 4.37% |
| 2024-03-11 | 17.70 | 18.54 | 0.47 | 2.60% | 17.63 | 18.82 | 38608 | 7007.77 | 5.52% |
| 2024-03-08 | 17.67 | 18.07 | 0.39 | 2.21% | 17.55 | 18.47 | 30989 | 5599.23 | 4.43% |
| 2024-03-07 | 17.99 | 17.68 | -0.31 | -1.72% | 17.50 | 18.52 | 31031 | 5609.98 | 4.44% |
| 2024-03-06 | 17.36 | 17.99 | 0.57 | 3.27% | 17.22 | 18.28 | 29733 | 5297.95 | 4.25% |
| 2024-03-05 | 17.82 | 17.42 | -0.43 | -2.41% | 17.40 | 17.86 | 19723 | 3479.40 | 2.82% |
| 2024-03-04 | 18.14 | 17.85 | -0.14 | -0.78% | 17.35 | 18.32 | 25192 | 4485.20 | 3.60% |
| 2024-03-01 | 17.70 | 17.99 | 0.48 | 2.74% | 17.61 | 18.31 | 32236 | 5787.65 | 4.61% |
| 2024-02-29 | 16.20 | 17.51 | 0.87 | 5.23% | 16.20 | 17.60 | 36620 | 6302.13 | 5.23% |
| 2024-02-28 | 18.88 | 16.64 | -2.02 | -10.83% | 16.61 | 19.28 | 54270 | 9734.34 | 7.76% |
| 2024-02-27 | 18.10 | 18.66 | 0.51 | 2.81% | 17.83 | 18.68 | 34855 | 6357.23 | 4.98% |
| 2024-02-26 | 17.45 | 18.15 | 0.70 | 4.01% | 17.43 | 18.58 | 46252 | 8339.33 | 6.61% |
| 2024-02-23 | 16.39 | 17.45 | 1.03 | 6.27% | 16.39 | 17.50 | 41442 | 7102.87 | 5.92% |
| 2024-02-22 | 15.30 | 16.42 | 0.97 | 6.28% | 15.30 | 16.58 | 36659 | 5905.23 | 5.24% |
| 2024-02-21 | 15.15 | 15.45 | 0.08 | 0.52% | 15.06 | 16.12 | 32719 | 5098.71 | 4.68% |
| 2024-02-20 | 14.65 | 15.37 | 0.80 | 5.49% | 14.30 | 15.48 | 41921 | 6314.64 | 5.99% |
| 2024-02-19 | 13.98 | 14.57 | 0.67 | 4.82% | 13.98 | 14.97 | 59528 | 8640.94 | 8.51% |
| 2024-02-08 | 12.32 | 13.90 | 1.60 | 13.01% | 11.80 | 13.97 | 60154 | 7762.04 | 8.60% |
| 2024-02-07 | 13.62 | 12.30 | -0.91 | -6.89% | 11.92 | 13.70 | 82113 | 10559.21 | 11.74% |
| 2024-02-06 | 13.18 | 13.21 | -0.52 | -3.79% | 12.22 | 14.40 | 53799 | 7074.96 | 7.69% |
| 2024-02-05 | 15.85 | 13.73 | -2.43 | -15.04% | 13.50 | 16.01 | 41864 | 5989.74 | 5.98% |
| 2024-02-02 | 17.51 | 16.16 | -1.34 | -7.66% | 15.55 | 17.93 | 32014 | 5328.58 | 4.58% |
| 2024-02-01 | 17.50 | 17.50 | 0.03 | 0.17% | 16.96 | 17.85 | 24984 | 4355.84 | 3.57% |
| 2024-01-31 | 18.80 | 17.47 | -1.33 | -7.07% | 17.47 | 18.91 | 30927 | 5591.16 | 4.42% |