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 | 17.90 | 18.18 | 0.21 | 1.17% | 17.90 | 18.73 | 33971 | 6222.44 | 6.28% |
| 2024-05-08 | 18.39 | 17.97 | -0.60 | -3.23% | 17.80 | 18.39 | 38119 | 6846.07 | 7.04% |
| 2024-05-07 | 17.33 | 18.57 | 1.25 | 7.22% | 17.32 | 18.57 | 53768 | 9672.74 | 9.93% |
| 2024-05-06 | 16.63 | 17.32 | 1.05 | 6.45% | 16.28 | 17.44 | 35515 | 6033.95 | 6.56% |
| 2024-04-30 | 16.73 | 16.27 | -0.27 | -1.63% | 16.20 | 16.90 | 20735 | 3407.67 | 3.83% |
| 2024-04-29 | 15.91 | 16.54 | 0.57 | 3.57% | 15.81 | 16.57 | 29590 | 4838.23 | 5.47% |
| 2024-04-26 | 16.00 | 15.97 | -0.35 | -2.14% | 15.62 | 16.30 | 31548 | 5020.46 | 5.83% |
| 2024-04-25 | 15.48 | 16.32 | 0.49 | 3.10% | 15.48 | 16.72 | 35616 | 5816.57 | 6.58% |
| 2024-04-24 | 15.41 | 15.83 | 0.41 | 2.66% | 15.35 | 15.84 | 26699 | 4191.34 | 4.93% |
| 2024-04-23 | 15.14 | 15.42 | -0.01 | -0.06% | 15.14 | 15.77 | 30423 | 4726.77 | 5.62% |
| 2024-04-22 | 16.09 | 15.43 | -1.24 | -7.44% | 15.23 | 16.25 | 48371 | 7550.63 | 8.94% |
| 2024-04-19 | 15.35 | 16.67 | 1.07 | 6.86% | 15.05 | 17.54 | 68291 | 11224.34 | 12.61% |
| 2024-04-18 | 15.55 | 15.60 | -0.11 | -0.70% | 15.00 | 16.23 | 50164 | 7828.28 | 9.27% |
| 2024-04-17 | 14.74 | 15.71 | 1.35 | 9.40% | 14.70 | 15.78 | 52378 | 8099.64 | 9.68% |
| 2024-04-16 | 16.08 | 14.36 | -2.16 | -13.08% | 13.88 | 16.45 | 65598 | 9655.39 | 12.12% |
| 2024-04-15 | 18.70 | 16.52 | -3.44 | -17.23% | 16.25 | 19.17 | 75297 | 13123.20 | 13.91% |
| 2024-04-12 | 21.40 | 19.96 | -2.43 | -10.85% | 19.64 | 21.84 | 83195 | 17253.56 | 15.37% |
| 2024-04-11 | 20.54 | 22.39 | 1.49 | 7.13% | 20.00 | 22.80 | 100484 | 21888.39 | 18.56% |
| 2024-04-10 | 19.88 | 20.90 | 1.12 | 5.66% | 19.68 | 21.62 | 90971 | 18929.23 | 16.80% |
| 2024-04-09 | 19.31 | 19.78 | -0.55 | -2.71% | 19.31 | 20.97 | 80741 | 16180.09 | 14.91% |
| 2024-04-08 | 20.99 | 20.33 | -1.63 | -7.42% | 20.33 | 23.05 | 129314 | 27878.88 | 23.89% |
| 2024-04-03 | 18.33 | 21.96 | 3.66 | 20.00% | 18.00 | 21.96 | 108013 | 21739.37 | 19.95% |
| 2024-04-02 | 17.49 | 18.30 | 0.70 | 3.98% | 17.49 | 19.68 | 61259 | 11349.45 | 11.32% |
| 2024-04-01 | 16.97 | 17.60 | 0.62 | 3.65% | 16.86 | 17.65 | 23734 | 4104.02 | 4.38% |
| 2024-03-29 | 16.59 | 16.98 | 0.39 | 2.35% | 16.59 | 17.12 | 19141 | 3240.65 | 3.54% |
| 2024-03-28 | 15.97 | 16.59 | 0.54 | 3.36% | 15.80 | 16.67 | 19774 | 3231.88 | 3.65% |
| 2024-03-27 | 16.48 | 16.05 | -0.54 | -3.25% | 16.05 | 16.98 | 20426 | 3366.87 | 3.77% |
| 2024-03-26 | 16.11 | 16.59 | 0.48 | 2.98% | 15.90 | 16.65 | 19816 | 3233.10 | 3.66% |
| 2024-03-25 | 16.65 | 16.11 | -0.69 | -4.11% | 16.06 | 16.85 | 15385 | 2538.02 | 2.84% |
| 2024-03-22 | 17.18 | 16.80 | -0.47 | -2.72% | 16.69 | 17.42 | 16326 | 2758.94 | 3.02% |
| 2024-03-21 | 17.40 | 17.27 | -0.13 | -0.75% | 16.79 | 17.65 | 20973 | 3590.42 | 3.87% |
| 2024-03-20 | 17.08 | 17.40 | 0.33 | 1.93% | 16.90 | 17.44 | 20449 | 3524.15 | 3.78% |
| 2024-03-19 | 16.90 | 17.07 | 0.17 | 1.01% | 16.63 | 17.70 | 22240 | 3838.09 | 4.11% |
| 2024-03-18 | 16.59 | 16.90 | 0.35 | 2.11% | 16.52 | 16.91 | 12350 | 2065.71 | 2.28% |
| 2024-03-15 | 16.17 | 16.55 | 0.37 | 2.29% | 16.00 | 16.66 | 14907 | 2441.49 | 2.75% |
| 2024-03-14 | 16.31 | 16.18 | -0.02 | -0.12% | 15.98 | 16.56 | 19024 | 3094.99 | 3.51% |
| 2024-03-13 | 16.30 | 16.20 | -0.12 | -0.74% | 16.03 | 16.40 | 13099 | 2118.53 | 2.42% |
| 2024-03-12 | 15.87 | 16.32 | 0.45 | 2.84% | 15.85 | 16.33 | 19741 | 3178.18 | 3.65% |
| 2024-03-11 | 15.54 | 15.87 | 0.31 | 1.99% | 15.54 | 15.87 | 13574 | 2132.83 | 2.51% |
| 2024-03-08 | 15.65 | 15.56 | -0.05 | -0.32% | 15.37 | 15.84 | 17333 | 2698.26 | 3.20% |
| 2024-03-07 | 15.70 | 15.61 | -0.08 | -0.51% | 15.60 | 16.49 | 21869 | 3493.08 | 4.04% |
| 2024-03-06 | 15.06 | 15.69 | 0.47 | 3.09% | 15.06 | 15.83 | 24658 | 3832.70 | 4.55% |
| 2024-03-05 | 15.63 | 15.22 | -0.54 | -3.43% | 15.15 | 15.77 | 19255 | 2959.86 | 3.56% |
| 2024-03-04 | 16.10 | 15.76 | -0.52 | -3.19% | 15.26 | 16.32 | 30141 | 4730.90 | 5.57% |
| 2024-03-01 | 16.87 | 16.28 | -0.28 | -1.69% | 16.03 | 17.16 | 36421 | 5991.51 | 6.73% |
| 2024-02-29 | 15.15 | 16.56 | 1.43 | 9.45% | 14.70 | 16.56 | 36630 | 5767.17 | 6.77% |
| 2024-02-28 | 17.17 | 15.13 | -1.95 | -11.42% | 15.13 | 17.85 | 44173 | 7260.63 | 8.16% |
| 2024-02-27 | 16.07 | 17.08 | 0.93 | 5.76% | 15.90 | 17.10 | 21146 | 3523.39 | 3.91% |
| 2024-02-26 | 16.00 | 16.15 | 0.45 | 2.87% | 15.72 | 16.55 | 21205 | 3418.10 | 3.92% |
| 2024-02-23 | 15.28 | 15.70 | 0.60 | 3.97% | 15.02 | 15.76 | 16128 | 2485.64 | 2.98% |
| 2024-02-22 | 14.75 | 15.10 | 0.50 | 3.42% | 14.53 | 15.10 | 15830 | 2354.89 | 2.92% |
| 2024-02-21 | 13.86 | 14.60 | 0.47 | 3.33% | 13.86 | 15.15 | 20155 | 2956.35 | 3.72% |
| 2024-02-20 | 14.01 | 14.13 | 0.25 | 1.80% | 13.61 | 14.20 | 17116 | 2397.37 | 3.16% |
| 2024-02-19 | 13.07 | 13.88 | 0.83 | 6.36% | 13.06 | 14.12 | 28326 | 3887.21 | 5.23% |
| 2024-02-08 | 11.50 | 13.05 | 1.70 | 14.98% | 11.06 | 13.19 | 35332 | 4282.52 | 6.53% |
| 2024-02-07 | 12.87 | 11.35 | -1.54 | -11.95% | 11.33 | 13.16 | 32768 | 3977.31 | 6.05% |
| 2024-02-06 | 13.25 | 12.89 | -0.44 | -3.30% | 11.90 | 13.78 | 27739 | 3506.43 | 5.12% |
| 2024-02-05 | 15.88 | 13.33 | -2.55 | -16.06% | 13.13 | 15.95 | 23938 | 3333.96 | 4.42% |
| 2024-02-02 | 17.29 | 15.88 | -0.68 | -4.11% | 15.30 | 17.29 | 13026 | 2108.72 | 2.41% |
| 2024-02-01 | 17.09 | 16.56 | -0.60 | -3.50% | 16.28 | 17.23 | 15216 | 2543.77 | 2.81% |
| 2024-01-31 | 18.54 | 17.16 | -1.63 | -8.67% | 17.07 | 18.73 | 16195 | 2872.69 | 2.99% |
| 2024-01-30 | 19.55 | 18.79 | -0.87 | -4.43% | 18.68 | 19.70 | 9183 | 1761.69 | 1.70% |