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 | 16.99 | 17.36 | 0.44 | 2.60% | 16.85 | 17.42 | 61310 | 10565.12 | 1.86% |
| 2024-05-08 | 17.12 | 16.92 | -0.24 | -1.40% | 16.90 | 17.22 | 47730 | 8122.94 | 1.45% |
| 2024-05-07 | 16.81 | 17.16 | 0.38 | 2.26% | 16.70 | 17.20 | 61278 | 10466.09 | 1.86% |
| 2024-05-06 | 16.99 | 16.78 | -0.06 | -0.36% | 16.74 | 17.08 | 54822 | 9270.55 | 1.66% |
| 2024-04-30 | 17.02 | 16.84 | -0.15 | -0.88% | 16.64 | 17.05 | 61233 | 10311.60 | 1.85% |
| 2024-04-29 | 16.72 | 16.99 | 0.21 | 1.25% | 16.70 | 17.03 | 60448 | 10223.78 | 1.83% |
| 2024-04-26 | 16.45 | 16.78 | 0.23 | 1.39% | 16.44 | 16.95 | 51518 | 8655.98 | 1.56% |
| 2024-04-25 | 16.55 | 16.55 | -0.05 | -0.30% | 16.46 | 16.61 | 41693 | 6896.10 | 1.26% |
| 2024-04-24 | 16.07 | 16.60 | 0.53 | 3.30% | 16.07 | 16.62 | 65964 | 10831.40 | 2.00% |
| 2024-04-23 | 16.09 | 16.07 | -0.10 | -0.62% | 15.99 | 16.35 | 54209 | 8759.80 | 1.64% |
| 2024-04-22 | 15.90 | 16.17 | 0.21 | 1.32% | 15.66 | 16.30 | 70110 | 11302.31 | 2.12% |
| 2024-04-19 | 15.50 | 15.96 | 0.35 | 2.24% | 15.49 | 16.09 | 57040 | 9046.77 | 1.73% |
| 2024-04-18 | 15.50 | 15.61 | 0.11 | 0.71% | 15.35 | 15.88 | 46053 | 7196.66 | 1.39% |
| 2024-04-17 | 14.78 | 15.50 | 0.76 | 5.16% | 14.78 | 15.50 | 49841 | 7603.71 | 1.51% |
| 2024-04-16 | 15.72 | 14.74 | -1.06 | -6.71% | 14.68 | 15.72 | 80102 | 12108.52 | 2.43% |
| 2024-04-15 | 15.68 | 15.80 | 0.05 | 0.32% | 15.45 | 16.10 | 61349 | 9692.03 | 1.86% |
| 2024-04-12 | 15.84 | 15.75 | -0.06 | -0.38% | 15.71 | 15.97 | 29840 | 4731.46 | 0.90% |
| 2024-04-11 | 15.78 | 15.81 | -0.12 | -0.75% | 15.70 | 16.03 | 28063 | 4465.04 | 0.85% |
| 2024-04-10 | 16.21 | 15.93 | -0.30 | -1.85% | 15.76 | 16.23 | 36825 | 5871.57 | 1.12% |
| 2024-04-09 | 16.07 | 16.23 | 0.16 | 1.00% | 15.98 | 16.34 | 35572 | 5743.10 | 1.08% |
| 2024-04-08 | 16.47 | 16.07 | -0.45 | -2.72% | 16.03 | 16.50 | 47194 | 7660.66 | 1.43% |
| 2024-04-03 | 16.80 | 16.52 | -0.31 | -1.84% | 16.44 | 16.82 | 49218 | 8142.65 | 1.49% |
| 2024-04-02 | 17.10 | 16.83 | -0.27 | -1.58% | 16.60 | 17.10 | 62409 | 10498.55 | 1.89% |
| 2024-04-01 | 17.40 | 17.10 | -0.41 | -2.34% | 16.93 | 17.43 | 96899 | 16520.69 | 2.94% |
| 2024-03-29 | 17.28 | 17.51 | 0.22 | 1.27% | 17.10 | 17.54 | 43693 | 7565.95 | 1.32% |
| 2024-03-28 | 16.44 | 17.29 | 0.85 | 5.17% | 16.44 | 17.46 | 56638 | 9683.89 | 1.72% |
| 2024-03-27 | 17.01 | 16.44 | -0.69 | -4.03% | 16.40 | 17.12 | 38158 | 6370.66 | 1.16% |
| 2024-03-26 | 17.18 | 17.13 | -0.02 | -0.12% | 16.87 | 17.31 | 38492 | 6585.99 | 1.17% |
| 2024-03-25 | 17.52 | 17.15 | -0.50 | -2.83% | 17.15 | 17.70 | 44335 | 7741.81 | 1.34% |
| 2024-03-22 | 17.95 | 17.65 | -0.33 | -1.84% | 17.60 | 17.98 | 43711 | 7755.94 | 1.32% |
| 2024-03-21 | 17.78 | 17.98 | 0.22 | 1.24% | 17.63 | 18.13 | 55717 | 9966.91 | 1.69% |
| 2024-03-20 | 17.68 | 17.76 | 0.08 | 0.45% | 17.60 | 17.84 | 34195 | 6068.16 | 1.04% |
| 2024-03-19 | 17.75 | 17.68 | -0.10 | -0.56% | 17.61 | 17.97 | 49775 | 8846.94 | 1.51% |
| 2024-03-18 | 17.51 | 17.78 | 0.27 | 1.54% | 17.45 | 17.78 | 61770 | 10901.08 | 1.87% |
| 2024-03-15 | 17.32 | 17.51 | 0.19 | 1.10% | 17.20 | 17.51 | 34595 | 6006.30 | 1.05% |
| 2024-03-14 | 17.57 | 17.32 | -0.36 | -2.04% | 17.15 | 17.70 | 52325 | 9112.15 | 1.58% |
| 2024-03-13 | 17.45 | 17.68 | 0.25 | 1.43% | 17.23 | 17.85 | 74190 | 13067.88 | 2.25% |
| 2024-03-12 | 17.06 | 17.43 | 0.33 | 1.93% | 17.03 | 17.47 | 55854 | 9648.96 | 1.69% |
| 2024-03-11 | 16.70 | 17.10 | 0.31 | 1.85% | 16.70 | 17.11 | 46064 | 7811.83 | 1.40% |
| 2024-03-08 | 16.70 | 16.79 | 0.10 | 0.60% | 16.54 | 16.84 | 30328 | 5065.55 | 0.92% |
| 2024-03-07 | 16.84 | 16.69 | -0.21 | -1.24% | 16.69 | 17.10 | 39423 | 6653.16 | 1.19% |
| 2024-03-06 | 16.67 | 16.90 | -0.01 | -0.06% | 16.63 | 17.05 | 41208 | 6929.97 | 1.25% |
| 2024-03-05 | 16.75 | 16.91 | 0.16 | 0.96% | 16.57 | 17.24 | 70193 | 11920.55 | 2.13% |
| 2024-03-04 | 16.84 | 16.75 | -0.09 | -0.53% | 16.49 | 16.90 | 39431 | 6581.08 | 1.19% |
| 2024-03-01 | 16.57 | 16.84 | 0.28 | 1.69% | 16.55 | 16.87 | 42651 | 7146.78 | 1.29% |
| 2024-02-29 | 15.95 | 16.56 | 0.55 | 3.44% | 15.93 | 16.56 | 54184 | 8858.51 | 1.64% |
| 2024-02-28 | 16.84 | 16.01 | -0.84 | -4.99% | 16.00 | 17.15 | 74119 | 12341.78 | 2.25% |
| 2024-02-27 | 16.45 | 16.85 | 0.40 | 2.43% | 16.31 | 16.85 | 43970 | 7306.53 | 1.33% |
| 2024-02-26 | 16.21 | 16.45 | 0.18 | 1.11% | 16.16 | 16.67 | 57616 | 9478.56 | 1.75% |
| 2024-02-23 | 16.04 | 16.27 | 0.23 | 1.43% | 15.91 | 16.29 | 51022 | 8220.72 | 1.55% |
| 2024-02-22 | 15.89 | 16.04 | 0.18 | 1.13% | 15.85 | 16.17 | 38222 | 6118.76 | 1.16% |
| 2024-02-21 | 15.69 | 15.86 | 0.05 | 0.32% | 15.54 | 16.34 | 47105 | 7551.65 | 1.43% |
| 2024-02-20 | 15.76 | 15.81 | -0.03 | -0.19% | 15.45 | 15.85 | 38336 | 5995.66 | 1.16% |
| 2024-02-19 | 16.10 | 15.84 | -0.08 | -0.50% | 15.63 | 16.11 | 58763 | 9320.14 | 1.78% |
| 2024-02-08 | 15.18 | 15.92 | 0.75 | 4.94% | 15.17 | 16.20 | 80591 | 12849.99 | 2.44% |
| 2024-02-07 | 14.38 | 15.17 | 0.63 | 4.33% | 14.38 | 15.36 | 70624 | 10643.46 | 2.14% |
| 2024-02-06 | 13.15 | 14.54 | 1.12 | 8.35% | 12.90 | 14.58 | 70768 | 9749.71 | 2.14% |
| 2024-02-05 | 14.19 | 13.42 | -0.81 | -5.69% | 13.03 | 14.29 | 80596 | 10931.45 | 2.44% |
| 2024-02-02 | 14.96 | 14.23 | -0.73 | -4.88% | 13.89 | 15.24 | 62412 | 9021.94 | 1.89% |
| 2024-02-01 | 15.00 | 14.96 | -0.14 | -0.93% | 14.59 | 15.28 | 47281 | 7064.52 | 1.43% |
| 2024-01-31 | 16.04 | 15.10 | -0.95 | -5.92% | 14.99 | 16.04 | 53250 | 8227.50 | 1.61% |
| 2024-01-30 | 16.37 | 16.05 | -0.40 | -2.43% | 16.03 | 16.54 | 34536 | 5618.87 | 1.05% |