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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-08 | 17.59 | 17.36 | -0.33 | -1.87% | 17.26 | 17.60 | 183599 | 31975.15 | 1.34% |
| 2024-05-07 | 17.95 | 17.69 | -0.31 | -1.72% | 17.56 | 17.99 | 245057 | 43356.05 | 1.79% |
| 2024-05-06 | 18.05 | 18.00 | 0.37 | 2.10% | 17.92 | 18.32 | 368708 | 66821.21 | 2.70% |
| 2024-04-30 | 17.76 | 17.63 | 0.03 | 0.17% | 17.61 | 18.10 | 283984 | 50485.37 | 2.08% |
| 2024-04-29 | 17.70 | 17.60 | 0.23 | 1.32% | 17.38 | 17.75 | 382687 | 67310.34 | 2.80% |
| 2024-04-26 | 17.36 | 17.37 | 0.40 | 2.36% | 17.10 | 17.47 | 321528 | 55749.08 | 2.35% |
| 2024-04-25 | 17.23 | 16.97 | -0.26 | -1.51% | 16.81 | 17.26 | 192556 | 32645.87 | 1.41% |
| 2024-04-24 | 16.92 | 17.23 | 0.44 | 2.62% | 16.80 | 17.23 | 162993 | 27769.46 | 1.19% |
| 2024-04-23 | 16.74 | 16.79 | 0.14 | 0.84% | 16.53 | 16.94 | 126681 | 21190.43 | 0.93% |
| 2024-04-22 | 16.59 | 16.65 | -0.09 | -0.54% | 16.39 | 16.88 | 135341 | 22534.10 | 0.99% |
| 2024-04-19 | 17.24 | 16.74 | -0.60 | -3.46% | 16.65 | 17.29 | 194216 | 32775.73 | 1.42% |
| 2024-04-18 | 16.86 | 17.34 | 0.49 | 2.91% | 16.79 | 17.75 | 270523 | 46854.61 | 1.98% |
| 2024-04-17 | 16.40 | 16.85 | 0.69 | 4.27% | 16.38 | 16.86 | 181133 | 30213.02 | 1.32% |
| 2024-04-16 | 16.70 | 16.16 | -0.57 | -3.41% | 16.10 | 16.87 | 190584 | 31513.68 | 1.39% |
| 2024-04-15 | 16.55 | 16.73 | 0.19 | 1.15% | 16.44 | 16.93 | 161170 | 26963.12 | 1.18% |
| 2024-04-12 | 16.75 | 16.54 | -0.15 | -0.90% | 16.53 | 16.92 | 112757 | 18783.91 | 0.82% |
| 2024-04-11 | 16.66 | 16.69 | -0.08 | -0.48% | 16.55 | 16.90 | 120440 | 20151.10 | 0.88% |
| 2024-04-10 | 17.13 | 16.77 | -0.31 | -1.81% | 16.72 | 17.13 | 151909 | 25577.52 | 1.11% |
| 2024-04-09 | 16.82 | 17.08 | 0.20 | 1.18% | 16.70 | 17.11 | 130029 | 22052.77 | 0.95% |
| 2024-04-08 | 16.98 | 16.88 | -0.04 | -0.24% | 16.81 | 17.30 | 167376 | 28584.43 | 1.22% |
| 2024-04-03 | 17.40 | 16.92 | -0.41 | -2.37% | 16.83 | 17.40 | 189980 | 32271.00 | 1.39% |
| 2024-04-02 | 17.62 | 17.33 | -0.26 | -1.48% | 17.20 | 17.68 | 164924 | 28607.63 | 1.21% |
| 2024-04-01 | 17.27 | 17.59 | 0.31 | 1.79% | 17.26 | 17.84 | 257344 | 45372.47 | 1.88% |
| 2024-03-29 | 16.99 | 17.28 | 0.46 | 2.73% | 16.68 | 17.28 | 229830 | 39096.98 | 1.68% |
| 2024-03-28 | 16.44 | 16.82 | 0.54 | 3.32% | 16.41 | 17.12 | 278078 | 46959.60 | 2.03% |
| 2024-03-27 | 16.98 | 16.28 | -0.61 | -3.61% | 16.21 | 16.98 | 154571 | 25568.13 | 1.13% |
| 2024-03-26 | 16.70 | 16.89 | 0.14 | 0.84% | 16.65 | 17.02 | 149035 | 25105.82 | 1.09% |
| 2024-03-25 | 17.08 | 16.75 | -0.46 | -2.67% | 16.73 | 17.34 | 179043 | 30517.43 | 1.31% |
| 2024-03-22 | 17.52 | 17.21 | -0.31 | -1.77% | 17.00 | 17.52 | 223959 | 38525.62 | 1.64% |
| 2024-03-21 | 17.51 | 17.52 | 0.01 | 0.06% | 17.41 | 17.63 | 184654 | 32367.60 | 1.35% |
| 2024-03-20 | 17.55 | 17.51 | -0.06 | -0.34% | 17.40 | 17.75 | 212443 | 37289.52 | 1.55% |
| 2024-03-19 | 17.39 | 17.57 | 0.17 | 0.98% | 17.20 | 17.85 | 303672 | 53430.61 | 2.22% |
| 2024-03-18 | 17.17 | 17.40 | 0.23 | 1.34% | 17.17 | 17.46 | 266326 | 46124.40 | 1.95% |
| 2024-03-15 | 16.78 | 17.17 | 0.28 | 1.66% | 16.70 | 17.18 | 202496 | 34333.09 | 1.48% |
| 2024-03-14 | 17.13 | 16.89 | -0.23 | -1.34% | 16.75 | 17.26 | 227636 | 38620.39 | 1.66% |
| 2024-03-13 | 17.44 | 17.12 | 0.07 | 0.41% | 17.05 | 17.45 | 312293 | 53680.82 | 2.28% |
| 2024-03-12 | 16.75 | 17.05 | 0.37 | 2.22% | 16.67 | 17.10 | 296636 | 50160.94 | 2.17% |
| 2024-03-11 | 16.30 | 16.68 | 0.31 | 1.89% | 16.29 | 16.68 | 187707 | 30955.75 | 1.37% |
| 2024-03-08 | 16.33 | 16.37 | 0.06 | 0.37% | 16.18 | 16.52 | 148258 | 24252.34 | 1.08% |
| 2024-03-07 | 16.38 | 16.31 | -0.14 | -0.85% | 16.31 | 16.95 | 224770 | 37410.08 | 1.64% |
| 2024-03-06 | 16.42 | 16.45 | 0.05 | 0.30% | 16.19 | 16.65 | 179621 | 29471.72 | 1.31% |
| 2024-03-05 | 16.52 | 16.40 | -0.01 | -0.06% | 16.23 | 16.76 | 236986 | 38962.06 | 1.73% |
| 2024-03-04 | 16.65 | 16.41 | -0.33 | -1.97% | 16.28 | 16.72 | 237199 | 38961.65 | 1.73% |
| 2024-03-01 | 16.67 | 16.74 | 0.07 | 0.42% | 16.43 | 16.79 | 203939 | 33964.70 | 1.49% |
| 2024-02-29 | 16.00 | 16.67 | 0.52 | 3.22% | 15.98 | 16.67 | 195889 | 32326.89 | 1.43% |
| 2024-02-28 | 16.85 | 16.15 | -0.65 | -3.87% | 16.14 | 16.99 | 311553 | 51678.56 | 2.28% |
| 2024-02-27 | 16.16 | 16.80 | 0.55 | 3.38% | 16.15 | 16.84 | 292980 | 48633.03 | 2.14% |
| 2024-02-26 | 16.28 | 16.25 | -0.04 | -0.25% | 16.07 | 16.54 | 253576 | 41293.81 | 1.85% |
| 2024-02-23 | 15.89 | 16.29 | 0.44 | 2.78% | 15.73 | 16.35 | 255771 | 41112.96 | 1.87% |
| 2024-02-22 | 15.57 | 15.85 | 0.18 | 1.15% | 15.50 | 15.89 | 207250 | 32589.96 | 1.51% |
| 2024-02-21 | 15.31 | 15.67 | 0.13 | 0.84% | 15.23 | 16.13 | 258216 | 40826.98 | 1.89% |
| 2024-02-20 | 15.64 | 15.54 | -0.07 | -0.45% | 15.24 | 15.68 | 199675 | 30813.99 | 1.46% |
| 2024-02-19 | 16.18 | 15.61 | -0.24 | -1.51% | 15.24 | 16.18 | 316887 | 49436.29 | 2.32% |
| 2024-02-08 | 15.47 | 15.85 | 0.42 | 2.72% | 15.45 | 16.39 | 313007 | 50350.57 | 2.29% |
| 2024-02-07 | 14.46 | 15.43 | 1.06 | 7.38% | 14.40 | 15.68 | 365073 | 55726.00 | 2.67% |
| 2024-02-06 | 13.18 | 14.37 | 1.06 | 7.96% | 13.03 | 14.53 | 239913 | 33325.71 | 1.75% |
| 2024-02-05 | 13.70 | 13.31 | -0.44 | -3.20% | 12.64 | 13.80 | 264787 | 35156.52 | 1.94% |
| 2024-02-02 | 14.55 | 13.75 | -0.70 | -4.84% | 13.33 | 14.69 | 263383 | 36777.96 | 1.93% |
| 2024-02-01 | 14.33 | 14.45 | 0.01 | 0.07% | 14.31 | 14.88 | 175971 | 25649.05 | 1.29% |
| 2024-01-31 | 14.82 | 14.44 | -0.51 | -3.41% | 14.36 | 15.04 | 188623 | 27585.53 | 1.38% |
| 2024-01-30 | 15.12 | 14.95 | -0.22 | -1.45% | 14.88 | 15.37 | 133845 | 20258.65 | 0.98% |