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 | 19.02 | 19.69 | 0.74 | 3.91% | 18.80 | 19.70 | 86397 | 16816.79 | 1.18% |
| 2024-05-08 | 18.70 | 18.95 | 0.01 | 0.05% | 18.65 | 19.02 | 57004 | 10767.13 | 0.78% |
| 2024-05-07 | 18.62 | 18.94 | 0.36 | 1.94% | 18.40 | 19.10 | 95929 | 18094.58 | 1.31% |
| 2024-05-06 | 18.16 | 18.58 | 0.54 | 2.99% | 17.92 | 18.62 | 97323 | 17817.83 | 1.33% |
| 2024-04-30 | 17.97 | 18.04 | 0.05 | 0.28% | 17.85 | 18.37 | 74816 | 13537.93 | 1.02% |
| 2024-04-29 | 18.23 | 17.99 | -0.40 | -2.18% | 17.53 | 18.28 | 181397 | 32669.40 | 2.48% |
| 2024-04-26 | 17.19 | 18.39 | 1.54 | 9.14% | 17.19 | 18.54 | 225620 | 41569.70 | 3.08% |
| 2024-04-25 | 16.80 | 16.85 | 0.10 | 0.60% | 16.75 | 17.13 | 43691 | 7399.42 | 0.60% |
| 2024-04-24 | 16.75 | 16.75 | 0.05 | 0.30% | 16.52 | 16.88 | 52766 | 8819.89 | 0.72% |
| 2024-04-23 | 17.14 | 16.70 | -0.33 | -1.94% | 16.53 | 17.25 | 69496 | 11674.20 | 0.95% |
| 2024-04-22 | 17.70 | 17.03 | -0.75 | -4.22% | 16.98 | 17.94 | 68941 | 11942.12 | 0.94% |
| 2024-04-19 | 17.22 | 17.78 | 0.35 | 2.01% | 17.21 | 17.78 | 65585 | 11563.00 | 0.90% |
| 2024-04-18 | 18.06 | 17.43 | -0.73 | -4.02% | 17.40 | 18.30 | 116185 | 20615.60 | 1.59% |
| 2024-04-17 | 17.47 | 18.16 | 0.80 | 4.61% | 17.26 | 18.24 | 98352 | 17460.92 | 1.34% |
| 2024-04-16 | 17.82 | 17.36 | -0.58 | -3.23% | 17.28 | 17.87 | 67666 | 11889.71 | 0.92% |
| 2024-04-15 | 17.39 | 17.94 | 0.57 | 3.28% | 17.01 | 18.15 | 114929 | 20407.34 | 1.57% |
| 2024-04-12 | 17.18 | 17.37 | 0.20 | 1.16% | 17.01 | 17.87 | 90581 | 15858.21 | 1.24% |
| 2024-04-11 | 16.14 | 17.17 | 0.90 | 5.53% | 16.06 | 17.48 | 92659 | 15652.69 | 1.27% |
| 2024-04-10 | 16.46 | 16.27 | -0.02 | -0.12% | 16.16 | 16.74 | 53083 | 8709.35 | 0.73% |
| 2024-04-09 | 16.90 | 16.29 | -0.54 | -3.21% | 16.10 | 16.90 | 64385 | 10530.61 | 0.88% |
| 2024-04-08 | 16.79 | 16.83 | -0.04 | -0.24% | 16.66 | 17.13 | 51205 | 8661.92 | 0.70% |
| 2024-04-03 | 16.62 | 16.87 | 0.14 | 0.84% | 16.51 | 16.95 | 53415 | 8948.46 | 0.73% |
| 2024-04-02 | 16.77 | 16.73 | -0.16 | -0.95% | 16.62 | 17.15 | 67339 | 11359.75 | 0.92% |
| 2024-04-01 | 16.76 | 16.89 | 0.30 | 1.81% | 16.37 | 16.94 | 83321 | 13950.51 | 1.14% |
| 2024-03-29 | 15.50 | 16.59 | 1.10 | 7.10% | 15.50 | 16.70 | 146465 | 23741.75 | 2.00% |
| 2024-03-28 | 15.39 | 15.49 | 0.05 | 0.32% | 15.17 | 15.59 | 67494 | 10387.76 | 0.92% |
| 2024-03-27 | 15.74 | 15.44 | -0.29 | -1.84% | 15.44 | 15.77 | 33511 | 5214.68 | 0.46% |
| 2024-03-26 | 15.82 | 15.73 | -0.08 | -0.51% | 15.39 | 15.92 | 72111 | 11258.09 | 0.99% |
| 2024-03-25 | 15.80 | 15.81 | -0.06 | -0.38% | 15.79 | 16.21 | 70125 | 11230.52 | 0.96% |
| 2024-03-22 | 15.70 | 15.87 | 0.03 | 0.19% | 15.67 | 15.96 | 50435 | 7990.80 | 0.69% |
| 2024-03-21 | 15.89 | 15.84 | -0.02 | -0.13% | 15.70 | 16.04 | 62368 | 9875.95 | 0.85% |
| 2024-03-20 | 16.31 | 15.86 | -0.51 | -3.12% | 15.83 | 16.40 | 111875 | 17950.81 | 1.53% |
| 2024-03-19 | 16.30 | 16.37 | 0.04 | 0.24% | 16.23 | 16.68 | 89883 | 14773.15 | 1.23% |
| 2024-03-18 | 16.44 | 16.33 | -0.22 | -1.33% | 16.20 | 16.62 | 74648 | 12203.59 | 1.02% |
| 2024-03-15 | 16.38 | 16.55 | -0.02 | -0.12% | 16.21 | 16.66 | 66434 | 10909.06 | 0.91% |
| 2024-03-14 | 16.54 | 16.57 | 0.21 | 1.28% | 16.38 | 16.90 | 98569 | 16424.28 | 1.35% |
| 2024-03-13 | 16.13 | 16.36 | 0.18 | 1.11% | 16.13 | 16.42 | 72892 | 11894.53 | 1.00% |
| 2024-03-12 | 16.82 | 16.18 | -0.72 | -4.26% | 16.10 | 16.85 | 156948 | 25760.09 | 2.14% |
| 2024-03-11 | 17.20 | 16.90 | -0.23 | -1.34% | 16.68 | 17.33 | 87698 | 14866.66 | 1.20% |
| 2024-03-08 | 17.10 | 17.13 | -0.07 | -0.41% | 16.97 | 17.42 | 133413 | 22885.90 | 1.82% |
| 2024-03-07 | 16.60 | 17.20 | 0.74 | 4.50% | 16.57 | 17.78 | 221488 | 38203.28 | 3.03% |
| 2024-03-06 | 16.35 | 16.46 | -0.02 | -0.12% | 16.31 | 16.81 | 102237 | 16920.27 | 1.40% |
| 2024-03-05 | 16.76 | 16.48 | -0.28 | -1.67% | 16.30 | 17.49 | 211299 | 35347.29 | 2.89% |
| 2024-03-04 | 15.50 | 16.76 | 1.52 | 9.97% | 15.50 | 16.76 | 122066 | 20077.44 | 1.67% |
| 2024-03-01 | 15.05 | 15.24 | 0.29 | 1.94% | 14.87 | 15.38 | 65553 | 9955.08 | 0.90% |
| 2024-02-29 | 14.66 | 14.95 | 0.28 | 1.91% | 14.55 | 15.09 | 71483 | 10677.99 | 0.98% |
| 2024-02-28 | 15.33 | 14.67 | -0.66 | -4.31% | 14.62 | 15.33 | 76397 | 11432.08 | 1.04% |
| 2024-02-27 | 15.22 | 15.33 | -0.02 | -0.13% | 15.06 | 15.39 | 44406 | 6756.53 | 0.61% |
| 2024-02-26 | 15.15 | 15.35 | 0.20 | 1.32% | 15.09 | 15.63 | 71353 | 11009.65 | 0.98% |
| 2024-02-23 | 14.91 | 15.15 | 0.20 | 1.34% | 14.75 | 15.28 | 59693 | 8958.23 | 0.82% |
| 2024-02-22 | 14.92 | 14.95 | -0.09 | -0.60% | 14.74 | 15.10 | 56166 | 8363.20 | 0.95% |
| 2024-02-21 | 14.70 | 15.04 | 0.04 | 0.27% | 14.70 | 15.45 | 98648 | 14970.75 | 1.66% |
| 2024-02-20 | 14.50 | 15.00 | 0.10 | 0.67% | 14.50 | 15.05 | 81595 | 12100.86 | 1.37% |
| 2024-02-19 | 14.68 | 14.90 | 0.26 | 1.78% | 13.88 | 14.99 | 102857 | 15079.98 | 1.73% |
| 2024-02-08 | 14.16 | 14.64 | 0.31 | 2.16% | 13.51 | 14.75 | 134768 | 19383.33 | 2.27% |
| 2024-02-07 | 13.70 | 14.33 | 0.65 | 4.75% | 13.51 | 14.79 | 125405 | 17994.83 | 2.11% |
| 2024-02-06 | 13.45 | 13.68 | -0.08 | -0.58% | 12.77 | 13.99 | 129125 | 17275.23 | 2.17% |
| 2024-02-05 | 12.52 | 13.76 | 1.25 | 9.99% | 12.52 | 13.76 | 118779 | 15560.44 | 2.00% |
| 2024-02-02 | 12.91 | 12.51 | -0.47 | -3.62% | 12.09 | 13.17 | 39553 | 5006.67 | 0.67% |
| 2024-02-01 | 12.81 | 12.98 | -0.01 | -0.08% | 12.61 | 13.27 | 42182 | 5463.86 | 0.71% |
| 2024-01-31 | 13.06 | 12.99 | -0.42 | -3.13% | 12.90 | 13.59 | 49428 | 6516.97 | 0.83% |