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 | 17.60 | 17.74 | -0.14 | -0.78% | 17.36 | 18.07 | 65239 | 11539.04 | 9.30% |
| 2024-05-08 | 17.20 | 17.88 | 0.48 | 2.76% | 17.10 | 18.26 | 79862 | 14174.76 | 11.39% |
| 2024-05-07 | 16.85 | 17.40 | 0.52 | 3.08% | 16.70 | 17.50 | 53799 | 9256.51 | 7.67% |
| 2024-05-06 | 16.66 | 16.88 | 0.46 | 2.80% | 16.58 | 16.92 | 40423 | 6785.40 | 5.76% |
| 2024-04-30 | 16.75 | 16.42 | 0.00 | 0.00% | 16.40 | 16.88 | 40796 | 6773.28 | 5.82% |
| 2024-04-29 | 15.90 | 16.42 | 0.40 | 2.50% | 15.88 | 16.45 | 30055 | 4902.29 | 4.29% |
| 2024-04-26 | 15.71 | 16.02 | 0.09 | 0.56% | 15.62 | 16.16 | 33483 | 5342.24 | 4.77% |
| 2024-04-25 | 15.74 | 15.93 | 0.18 | 1.14% | 15.66 | 16.26 | 31831 | 5092.63 | 4.54% |
| 2024-04-24 | 15.65 | 15.75 | 0.10 | 0.64% | 15.57 | 15.83 | 25690 | 4036.34 | 3.66% |
| 2024-04-23 | 15.39 | 15.65 | 0.40 | 2.62% | 15.21 | 15.78 | 31090 | 4808.74 | 4.43% |
| 2024-04-22 | 15.00 | 15.25 | 0.13 | 0.86% | 14.70 | 15.64 | 29255 | 4460.38 | 4.17% |
| 2024-04-19 | 15.17 | 15.12 | -0.05 | -0.33% | 14.95 | 15.47 | 22705 | 3443.29 | 3.24% |
| 2024-04-18 | 15.54 | 15.17 | -0.36 | -2.32% | 15.15 | 15.60 | 29324 | 4504.55 | 4.18% |
| 2024-04-17 | 14.30 | 15.53 | 1.62 | 11.65% | 14.23 | 15.53 | 45327 | 6818.89 | 6.46% |
| 2024-04-16 | 15.36 | 13.91 | -1.62 | -10.43% | 13.80 | 15.53 | 47187 | 6754.43 | 6.73% |
| 2024-04-15 | 16.61 | 15.53 | -1.03 | -6.22% | 15.21 | 16.63 | 40925 | 6444.25 | 5.83% |
| 2024-04-12 | 16.67 | 16.56 | -0.07 | -0.42% | 16.50 | 16.90 | 22626 | 3769.17 | 3.23% |
| 2024-04-11 | 16.72 | 16.63 | -0.25 | -1.48% | 16.59 | 17.11 | 26044 | 4386.97 | 3.71% |
| 2024-04-10 | 17.50 | 16.88 | -0.43 | -2.48% | 16.78 | 17.57 | 31642 | 5420.95 | 4.51% |
| 2024-04-09 | 16.89 | 17.31 | 0.50 | 2.97% | 16.70 | 17.44 | 29836 | 5117.38 | 4.25% |
| 2024-04-08 | 17.45 | 16.81 | -0.79 | -4.49% | 16.70 | 17.60 | 37595 | 6388.04 | 5.36% |
| 2024-04-03 | 17.77 | 17.60 | -0.24 | -1.35% | 17.23 | 18.01 | 35120 | 6167.12 | 5.01% |
| 2024-04-02 | 18.46 | 17.84 | -0.61 | -3.31% | 17.69 | 18.50 | 42394 | 7634.54 | 6.04% |
| 2024-04-01 | 18.07 | 18.45 | 0.38 | 2.10% | 17.91 | 18.49 | 40685 | 7432.61 | 5.80% |
| 2024-03-29 | 18.19 | 18.07 | -0.33 | -1.79% | 17.76 | 18.54 | 43746 | 7899.97 | 6.24% |
| 2024-03-28 | 17.54 | 18.40 | 0.49 | 2.74% | 16.74 | 18.71 | 67757 | 12144.46 | 9.66% |
| 2024-03-27 | 17.88 | 17.91 | 0.01 | 0.06% | 17.66 | 18.93 | 70543 | 12970.95 | 10.06% |
| 2024-03-26 | 18.35 | 17.90 | -0.38 | -2.08% | 17.46 | 18.53 | 54835 | 9802.98 | 7.82% |
| 2024-03-25 | 18.88 | 18.28 | -0.74 | -3.89% | 18.23 | 19.27 | 52793 | 9927.59 | 7.53% |
| 2024-03-22 | 19.80 | 19.02 | -1.10 | -5.47% | 18.90 | 19.80 | 81919 | 15766.64 | 11.68% |
| 2024-03-21 | 20.40 | 20.12 | -0.71 | -3.41% | 20.10 | 20.95 | 91563 | 18640.99 | 13.05% |
| 2024-03-20 | 19.85 | 20.83 | 0.56 | 2.76% | 19.50 | 21.11 | 147579 | 30041.39 | 21.04% |
| 2024-03-19 | 18.91 | 20.27 | 1.03 | 5.35% | 18.91 | 20.86 | 156278 | 31217.93 | 22.28% |
| 2024-03-18 | 18.68 | 19.24 | 0.69 | 3.72% | 18.40 | 19.49 | 103942 | 19822.56 | 14.82% |
| 2024-03-15 | 18.30 | 18.55 | 0.04 | 0.22% | 18.08 | 19.10 | 77399 | 14323.88 | 11.04% |
| 2024-03-14 | 18.88 | 18.51 | 0.01 | 0.05% | 18.35 | 19.48 | 117838 | 22263.14 | 16.80% |
| 2024-03-13 | 18.35 | 18.50 | -0.20 | -1.07% | 18.01 | 18.70 | 113520 | 20798.72 | 16.19% |
| 2024-03-12 | 18.48 | 18.70 | 1.11 | 6.31% | 18.48 | 20.26 | 163385 | 31366.42 | 23.29% |
| 2024-03-11 | 17.17 | 17.59 | 0.19 | 1.09% | 17.17 | 17.77 | 58050 | 10156.26 | 8.28% |
| 2024-03-08 | 17.19 | 17.40 | 0.35 | 2.05% | 17.15 | 17.95 | 62944 | 11000.13 | 8.97% |
| 2024-03-07 | 17.75 | 17.05 | -1.00 | -5.54% | 17.01 | 18.06 | 78097 | 13661.01 | 11.13% |
| 2024-03-06 | 17.98 | 18.05 | 0.05 | 0.28% | 17.50 | 18.36 | 81910 | 14689.00 | 11.68% |
| 2024-03-05 | 18.04 | 18.00 | -0.51 | -2.76% | 17.45 | 18.46 | 101279 | 18101.35 | 14.44% |
| 2024-03-04 | 17.19 | 18.51 | 1.33 | 7.74% | 16.95 | 18.54 | 132114 | 23846.27 | 18.84% |
| 2024-03-01 | 16.87 | 17.18 | 0.19 | 1.12% | 16.81 | 17.69 | 84738 | 14533.59 | 12.08% |
| 2024-02-29 | 16.23 | 16.99 | 0.53 | 3.22% | 16.23 | 17.03 | 87340 | 14625.02 | 12.45% |
| 2024-02-28 | 18.35 | 16.46 | -1.73 | -9.51% | 16.42 | 18.86 | 137588 | 24680.56 | 19.62% |
| 2024-02-27 | 17.20 | 18.19 | 0.64 | 3.65% | 17.20 | 18.68 | 125239 | 22427.65 | 17.86% |
| 2024-02-26 | 17.24 | 17.55 | -0.24 | -1.35% | 17.18 | 18.45 | 123528 | 21859.48 | 17.61% |
| 2024-02-23 | 17.00 | 17.79 | 0.35 | 2.01% | 16.70 | 18.44 | 150202 | 26074.89 | 21.42% |
| 2024-02-22 | 15.34 | 17.44 | 2.01 | 13.03% | 15.23 | 18.52 | 129030 | 21535.11 | 18.40% |
| 2024-02-21 | 14.89 | 15.43 | 0.10 | 0.65% | 14.54 | 15.73 | 94500 | 14397.35 | 13.47% |
| 2024-02-20 | 14.18 | 15.33 | 1.27 | 9.03% | 13.81 | 16.31 | 111342 | 16880.03 | 15.87% |
| 2024-02-19 | 13.38 | 14.06 | 0.66 | 4.93% | 13.38 | 14.35 | 85982 | 11980.99 | 12.26% |
| 2024-02-08 | 12.30 | 13.40 | 0.99 | 7.98% | 11.20 | 13.41 | 114021 | 13952.17 | 16.26% |
| 2024-02-07 | 14.10 | 12.41 | -1.53 | -10.98% | 12.26 | 14.20 | 86106 | 11208.58 | 12.28% |
| 2024-02-06 | 13.33 | 13.94 | -0.12 | -0.85% | 12.61 | 14.70 | 62756 | 8456.04 | 8.95% |
| 2024-02-05 | 16.20 | 14.06 | -2.24 | -13.74% | 13.85 | 16.20 | 47534 | 6907.43 | 6.78% |
| 2024-02-02 | 17.37 | 16.30 | -0.97 | -5.62% | 15.87 | 17.81 | 35484 | 5938.34 | 5.06% |
| 2024-02-01 | 17.78 | 17.27 | -0.52 | -2.92% | 17.05 | 17.97 | 27014 | 4708.09 | 3.85% |
| 2024-01-31 | 19.10 | 17.79 | -1.35 | -7.05% | 17.60 | 19.14 | 31334 | 5735.45 | 4.47% |
| 2024-01-30 | 20.00 | 19.14 | -0.88 | -4.40% | 19.12 | 20.00 | 19052 | 3717.55 | 2.72% |