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 | 15.86 | 16.47 | -0.42 | -2.49% | 15.71 | 16.65 | 220177 | 35794.13 | 9.76% |
| 2024-05-08 | 17.65 | 16.89 | -1.88 | -10.02% | 16.89 | 17.65 | 29930 | 5098.22 | 1.33% |
| 2024-05-07 | 18.93 | 18.77 | -0.18 | -0.95% | 18.27 | 18.93 | 65314 | 12112.52 | 2.89% |
| 2024-05-06 | 18.87 | 18.95 | 0.26 | 1.39% | 18.73 | 19.05 | 61666 | 11635.79 | 2.73% |
| 2024-04-30 | 18.78 | 18.69 | -0.11 | -0.59% | 18.49 | 18.87 | 30702 | 5733.89 | 1.36% |
| 2024-04-29 | 19.10 | 18.80 | -0.48 | -2.49% | 18.70 | 19.17 | 55674 | 10517.49 | 2.47% |
| 2024-04-26 | 19.46 | 19.28 | -0.20 | -1.03% | 18.10 | 19.50 | 76581 | 14412.01 | 3.39% |
| 2024-04-25 | 19.96 | 19.48 | -0.90 | -4.42% | 19.16 | 20.01 | 86047 | 16922.88 | 3.81% |
| 2024-04-24 | 19.39 | 20.38 | 1.06 | 5.49% | 19.19 | 20.52 | 247430 | 48952.01 | 10.97% |
| 2024-04-23 | 19.10 | 19.32 | 0.22 | 1.15% | 18.81 | 19.56 | 95214 | 18366.56 | 4.22% |
| 2024-04-22 | 19.15 | 19.10 | -0.05 | -0.26% | 18.33 | 19.50 | 157076 | 29868.65 | 6.96% |
| 2024-04-19 | 18.13 | 19.15 | 1.02 | 5.63% | 18.09 | 19.18 | 147949 | 27891.98 | 6.56% |
| 2024-04-18 | 18.06 | 18.13 | 0.14 | 0.78% | 17.03 | 18.35 | 73496 | 13058.00 | 3.26% |
| 2024-04-17 | 16.87 | 17.99 | 0.44 | 2.51% | 16.84 | 18.60 | 120488 | 21475.99 | 5.34% |
| 2024-04-16 | 19.45 | 17.55 | -1.95 | -10.00% | 17.55 | 19.45 | 85273 | 15340.10 | 3.78% |
| 2024-04-15 | 19.31 | 19.50 | 0.19 | 0.98% | 18.50 | 19.77 | 63957 | 12405.48 | 2.83% |
| 2024-04-12 | 19.66 | 19.31 | -0.24 | -1.23% | 19.12 | 19.90 | 75838 | 14806.48 | 3.36% |
| 2024-04-11 | 19.06 | 19.55 | 0.49 | 2.57% | 18.91 | 19.60 | 88205 | 17129.83 | 3.91% |
| 2024-04-10 | 19.15 | 19.06 | -0.13 | -0.68% | 18.70 | 19.30 | 25838 | 4895.80 | 1.15% |
| 2024-04-09 | 19.05 | 19.19 | 0.11 | 0.58% | 18.91 | 19.53 | 33105 | 6343.17 | 1.47% |
| 2024-04-08 | 19.27 | 19.08 | -0.26 | -1.34% | 19.01 | 19.34 | 31941 | 6117.26 | 1.42% |
| 2024-04-03 | 19.66 | 19.34 | -0.30 | -1.53% | 19.25 | 19.89 | 29131 | 5689.38 | 1.29% |
| 2024-04-02 | 19.48 | 19.64 | 0.14 | 0.72% | 19.37 | 20.40 | 64527 | 12719.81 | 2.86% |
| 2024-04-01 | 19.20 | 19.50 | 0.28 | 1.46% | 19.02 | 19.58 | 55962 | 10764.84 | 2.48% |
| 2024-03-29 | 19.35 | 19.22 | -0.12 | -0.62% | 18.68 | 19.37 | 71411 | 13582.01 | 3.16% |
| 2024-03-28 | 19.18 | 19.34 | 0.15 | 0.78% | 19.03 | 19.63 | 90630 | 17488.71 | 4.02% |
| 2024-03-27 | 19.84 | 19.19 | -0.46 | -2.34% | 19.10 | 19.84 | 65327 | 12678.86 | 2.90% |
| 2024-03-26 | 19.46 | 19.65 | 0.15 | 0.77% | 19.20 | 19.72 | 67718 | 13162.58 | 3.00% |
| 2024-03-25 | 19.87 | 19.50 | -0.37 | -1.86% | 19.40 | 20.03 | 38030 | 7495.09 | 1.69% |
| 2024-03-22 | 20.00 | 19.87 | -0.48 | -2.36% | 18.81 | 20.24 | 98329 | 19216.82 | 4.36% |
| 2024-03-21 | 20.35 | 20.35 | 0.02 | 0.10% | 19.59 | 20.85 | 227049 | 46488.45 | 10.06% |
| 2024-03-20 | 19.38 | 20.33 | 0.90 | 4.63% | 19.23 | 20.34 | 101143 | 20079.71 | 4.48% |
| 2024-03-19 | 19.60 | 19.43 | 0.05 | 0.26% | 18.83 | 19.66 | 78370 | 15103.41 | 3.47% |
| 2024-03-18 | 18.87 | 19.38 | 0.56 | 2.98% | 18.40 | 19.50 | 98937 | 18853.67 | 4.38% |
| 2024-03-15 | 18.36 | 18.82 | 0.49 | 2.67% | 18.33 | 18.99 | 78521 | 14690.45 | 3.48% |
| 2024-03-14 | 18.12 | 18.33 | -0.03 | -0.16% | 18.05 | 18.79 | 45549 | 8389.92 | 2.02% |
| 2024-03-13 | 18.56 | 18.36 | -0.18 | -0.97% | 18.01 | 18.67 | 44320 | 8141.82 | 1.96% |
| 2024-03-12 | 18.28 | 18.54 | 0.20 | 1.09% | 17.90 | 18.75 | 60115 | 11031.63 | 2.66% |
| 2024-03-11 | 17.75 | 18.34 | 0.59 | 3.32% | 17.59 | 18.40 | 73249 | 13265.13 | 3.25% |
| 2024-03-08 | 17.55 | 17.75 | 0.21 | 1.20% | 17.28 | 17.89 | 54993 | 9701.03 | 2.44% |
| 2024-03-07 | 18.05 | 17.54 | -0.57 | -3.15% | 17.52 | 18.32 | 59382 | 10650.61 | 2.63% |
| 2024-03-06 | 16.63 | 18.11 | 0.61 | 3.49% | 16.63 | 18.33 | 73524 | 13220.81 | 3.26% |
| 2024-03-05 | 17.61 | 17.50 | -0.11 | -0.62% | 17.33 | 17.75 | 30094 | 5267.17 | 1.33% |
| 2024-03-04 | 17.47 | 17.61 | 0.11 | 0.63% | 17.30 | 17.75 | 36893 | 6460.14 | 1.64% |
| 2024-03-01 | 17.55 | 17.50 | 0.01 | 0.06% | 17.08 | 17.73 | 56037 | 9744.23 | 2.48% |
| 2024-02-29 | 16.50 | 17.49 | 0.81 | 4.86% | 16.50 | 17.50 | 73490 | 12571.68 | 3.26% |
| 2024-02-28 | 17.68 | 16.68 | -1.00 | -5.66% | 16.54 | 18.09 | 62420 | 10804.48 | 2.77% |
| 2024-02-27 | 17.19 | 17.68 | 0.28 | 1.61% | 17.10 | 17.71 | 56976 | 9958.98 | 2.53% |
| 2024-02-26 | 17.00 | 17.40 | 0.21 | 1.22% | 16.79 | 17.77 | 79494 | 13751.79 | 3.52% |
| 2024-02-23 | 16.30 | 17.19 | 0.39 | 2.32% | 16.21 | 17.28 | 137359 | 23152.62 | 6.09% |
| 2024-02-22 | 16.50 | 16.80 | -0.40 | -2.33% | 15.65 | 17.00 | 149836 | 24453.29 | 6.64% |
| 2024-02-21 | 18.25 | 17.20 | -0.64 | -3.59% | 17.18 | 19.57 | 146412 | 27055.65 | 6.49% |
| 2024-02-20 | 18.20 | 17.84 | 0.06 | 0.34% | 16.89 | 18.60 | 144145 | 25859.15 | 6.39% |
| 2024-02-19 | 16.60 | 17.78 | 1.62 | 10.02% | 16.16 | 17.78 | 155752 | 26929.89 | 6.90% |
| 2024-02-08 | 15.46 | 16.16 | 0.41 | 2.60% | 14.85 | 16.25 | 90655 | 14191.95 | 4.02% |
| 2024-02-07 | 15.02 | 15.75 | 0.74 | 4.93% | 14.80 | 15.94 | 144750 | 22533.97 | 6.42% |
| 2024-02-06 | 13.27 | 15.01 | 1.21 | 8.77% | 12.91 | 15.10 | 96804 | 13865.73 | 4.29% |
| 2024-02-05 | 14.15 | 13.80 | -0.64 | -4.43% | 13.00 | 14.33 | 77123 | 10418.40 | 3.42% |
| 2024-02-02 | 14.50 | 14.44 | -0.02 | -0.14% | 13.78 | 14.72 | 55566 | 7950.12 | 2.46% |
| 2024-02-01 | 14.26 | 14.46 | -0.09 | -0.62% | 13.80 | 14.98 | 57698 | 8313.80 | 2.56% |
| 2024-01-31 | 14.81 | 14.55 | -0.35 | -2.35% | 14.19 | 15.09 | 54506 | 7909.83 | 2.42% |