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 | 17.15 | 17.82 | 0.68 | 3.97% | 17.15 | 17.83 | 339627 | 59947.77 | 1.68% |
| 2024-05-08 | 17.24 | 17.14 | -0.08 | -0.46% | 17.02 | 17.37 | 181087 | 31130.15 | 0.90% |
| 2024-05-07 | 17.38 | 17.22 | -0.15 | -0.86% | 17.10 | 17.47 | 224364 | 38688.58 | 1.11% |
| 2024-05-06 | 16.95 | 17.37 | 0.51 | 3.02% | 16.88 | 17.41 | 329950 | 56705.53 | 1.63% |
| 2024-04-30 | 17.14 | 16.86 | -0.36 | -2.09% | 16.68 | 17.19 | 375045 | 63224.49 | 1.85% |
| 2024-04-29 | 17.15 | 17.22 | 0.12 | 0.70% | 17.14 | 17.57 | 305692 | 52934.48 | 1.51% |
| 2024-04-26 | 17.50 | 17.10 | -0.49 | -2.79% | 17.02 | 17.67 | 388660 | 67085.08 | 1.92% |
| 2024-04-25 | 17.63 | 17.59 | -0.12 | -0.68% | 17.49 | 17.78 | 166254 | 29243.00 | 0.82% |
| 2024-04-24 | 17.72 | 17.71 | 0.00 | 0.00% | 17.54 | 18.06 | 232837 | 41240.73 | 1.15% |
| 2024-04-23 | 17.74 | 17.71 | -0.13 | -0.73% | 17.62 | 18.06 | 259240 | 46204.71 | 1.28% |
| 2024-04-22 | 18.28 | 17.84 | -0.41 | -2.25% | 17.61 | 18.58 | 424430 | 76261.62 | 2.10% |
| 2024-04-19 | 17.93 | 18.25 | 0.24 | 1.33% | 17.85 | 18.42 | 324791 | 59155.70 | 1.61% |
| 2024-04-18 | 18.05 | 18.01 | -0.04 | -0.22% | 17.87 | 18.58 | 479832 | 87024.76 | 2.37% |
| 2024-04-17 | 17.09 | 18.05 | 0.89 | 5.19% | 17.02 | 18.10 | 488476 | 86267.04 | 2.41% |
| 2024-04-16 | 17.33 | 17.16 | -0.11 | -0.64% | 17.00 | 17.58 | 425431 | 73464.20 | 2.10% |
| 2024-04-15 | 16.58 | 17.27 | 0.65 | 3.91% | 16.53 | 17.43 | 482919 | 82639.64 | 2.39% |
| 2024-04-12 | 16.40 | 16.62 | 0.15 | 0.91% | 16.30 | 16.92 | 362346 | 60354.17 | 1.79% |
| 2024-04-11 | 15.60 | 16.47 | 0.90 | 5.78% | 15.50 | 16.65 | 518724 | 84198.95 | 2.56% |
| 2024-04-10 | 15.65 | 15.57 | -0.09 | -0.57% | 15.47 | 15.82 | 172628 | 26999.21 | 0.85% |
| 2024-04-09 | 15.31 | 15.66 | 0.34 | 2.22% | 15.26 | 15.68 | 266740 | 41444.04 | 1.32% |
| 2024-04-08 | 15.20 | 15.32 | 0.01 | 0.07% | 15.08 | 15.64 | 201824 | 31063.07 | 1.00% |
| 2024-04-03 | 15.40 | 15.31 | -0.17 | -1.10% | 15.16 | 15.46 | 185354 | 28319.35 | 0.92% |
| 2024-04-02 | 15.80 | 15.48 | -0.35 | -2.21% | 15.37 | 15.87 | 293558 | 45641.18 | 1.45% |
| 2024-04-01 | 15.75 | 15.83 | 0.08 | 0.51% | 15.63 | 15.93 | 295804 | 46619.25 | 1.46% |
| 2024-03-29 | 15.57 | 15.75 | 0.30 | 1.94% | 15.22 | 15.85 | 234985 | 36608.34 | 1.16% |
| 2024-03-28 | 15.17 | 15.45 | 0.29 | 1.91% | 15.08 | 15.64 | 187199 | 28806.51 | 0.93% |
| 2024-03-27 | 15.62 | 15.16 | -0.46 | -2.94% | 15.00 | 15.69 | 160880 | 24705.65 | 0.80% |
| 2024-03-26 | 15.58 | 15.62 | 0.12 | 0.77% | 15.34 | 15.66 | 148746 | 23011.01 | 0.74% |
| 2024-03-25 | 15.69 | 15.50 | -0.27 | -1.71% | 15.49 | 15.87 | 153671 | 24060.46 | 0.76% |
| 2024-03-22 | 15.90 | 15.77 | -0.13 | -0.82% | 15.64 | 16.08 | 186576 | 29516.51 | 0.92% |
| 2024-03-21 | 15.77 | 15.90 | 0.14 | 0.89% | 15.56 | 15.95 | 207298 | 32693.88 | 1.02% |
| 2024-03-20 | 15.78 | 15.76 | 0.00 | 0.00% | 15.55 | 15.80 | 178406 | 27968.97 | 0.88% |
| 2024-03-19 | 15.98 | 15.76 | -0.21 | -1.31% | 15.75 | 16.00 | 137501 | 21795.43 | 0.68% |
| 2024-03-18 | 15.90 | 15.97 | 0.07 | 0.44% | 15.85 | 16.10 | 180127 | 28734.95 | 0.89% |
| 2024-03-15 | 15.84 | 15.90 | 0.00 | 0.00% | 15.67 | 15.91 | 155030 | 24510.07 | 0.77% |
| 2024-03-14 | 15.96 | 15.90 | -0.07 | -0.44% | 15.80 | 16.09 | 139201 | 22218.36 | 0.69% |
| 2024-03-13 | 16.26 | 15.97 | -0.28 | -1.72% | 15.90 | 16.30 | 222559 | 35625.72 | 1.10% |
| 2024-03-12 | 16.58 | 16.25 | -0.21 | -1.28% | 16.20 | 16.59 | 174924 | 28592.14 | 0.86% |
| 2024-03-11 | 16.50 | 16.46 | 0.07 | 0.43% | 16.35 | 16.63 | 188724 | 31069.32 | 0.93% |
| 2024-03-08 | 16.21 | 16.39 | 0.17 | 1.05% | 16.15 | 16.48 | 125092 | 20403.84 | 0.62% |
| 2024-03-07 | 16.41 | 16.22 | -0.19 | -1.16% | 16.11 | 16.44 | 172739 | 28148.88 | 0.85% |
| 2024-03-06 | 16.15 | 16.41 | 0.26 | 1.61% | 16.12 | 16.65 | 257134 | 42318.77 | 1.27% |
| 2024-03-05 | 16.23 | 16.15 | -0.14 | -0.86% | 16.04 | 16.36 | 199202 | 32198.43 | 0.98% |
| 2024-03-04 | 16.43 | 16.29 | -0.10 | -0.61% | 16.22 | 16.64 | 195870 | 32094.89 | 0.97% |
| 2024-03-01 | 16.50 | 16.39 | 0.04 | 0.24% | 16.18 | 16.70 | 254730 | 41767.31 | 1.26% |
| 2024-02-29 | 15.55 | 16.35 | 0.77 | 4.94% | 15.51 | 16.36 | 307940 | 49339.34 | 1.52% |
| 2024-02-28 | 15.76 | 15.58 | -0.13 | -0.83% | 15.57 | 16.04 | 272272 | 43026.61 | 1.35% |
| 2024-02-27 | 15.59 | 15.71 | 0.13 | 0.83% | 15.43 | 15.72 | 154833 | 24103.02 | 0.77% |
| 2024-02-26 | 15.63 | 15.58 | -0.01 | -0.06% | 15.49 | 15.75 | 188395 | 29417.10 | 0.93% |
| 2024-02-23 | 15.47 | 15.59 | 0.15 | 0.97% | 15.33 | 15.77 | 206146 | 32028.74 | 1.02% |
| 2024-02-22 | 15.29 | 15.44 | 0.16 | 1.05% | 15.17 | 15.46 | 197379 | 30263.97 | 0.98% |
| 2024-02-21 | 15.06 | 15.28 | 0.22 | 1.46% | 14.89 | 15.58 | 273575 | 41933.57 | 1.35% |
| 2024-02-20 | 15.09 | 15.06 | -0.04 | -0.26% | 14.88 | 15.19 | 189431 | 28438.19 | 0.94% |
| 2024-02-19 | 14.81 | 15.10 | 0.43 | 2.93% | 14.65 | 15.10 | 258300 | 38655.43 | 1.28% |
| 2024-02-08 | 14.89 | 14.67 | -0.06 | -0.41% | 14.52 | 15.02 | 283823 | 41741.05 | 1.40% |
| 2024-02-07 | 14.30 | 14.73 | 0.46 | 3.22% | 14.27 | 14.83 | 215873 | 31565.45 | 1.07% |
| 2024-02-06 | 13.35 | 14.27 | 0.73 | 5.39% | 13.35 | 14.37 | 222740 | 31174.61 | 1.10% |
| 2024-02-05 | 13.81 | 13.54 | -0.35 | -2.52% | 13.14 | 13.88 | 202067 | 27377.66 | 1.00% |
| 2024-02-02 | 14.19 | 13.89 | -0.22 | -1.56% | 13.41 | 14.23 | 176394 | 24545.16 | 0.87% |
| 2024-02-01 | 14.25 | 14.11 | -0.24 | -1.67% | 13.97 | 14.48 | 191580 | 27202.66 | 0.95% |
| 2024-01-31 | 14.61 | 14.35 | -0.27 | -1.85% | 14.18 | 14.74 | 196499 | 28356.21 | 0.97% |