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 | 17.31 | 17.52 | 0.21 | 1.21% | 17.29 | 17.56 | 12733 | 2226.53 | 0.86% |
| 2024-05-08 | 17.31 | 17.31 | 0.01 | 0.06% | 17.15 | 17.47 | 14850 | 2569.36 | 1.00% |
| 2024-05-07 | 17.38 | 17.30 | 0.07 | 0.41% | 17.10 | 17.42 | 11949 | 2063.17 | 0.81% |
| 2024-05-06 | 17.11 | 17.23 | 0.38 | 2.26% | 17.00 | 17.50 | 16256 | 2799.33 | 1.10% |
| 2024-04-30 | 17.16 | 16.85 | -0.31 | -1.81% | 16.70 | 17.20 | 14081 | 2380.89 | 0.95% |
| 2024-04-29 | 16.82 | 17.16 | 0.41 | 2.45% | 16.68 | 17.50 | 25454 | 4347.11 | 1.72% |
| 2024-04-26 | 16.50 | 16.75 | 0.05 | 0.30% | 16.27 | 17.10 | 26376 | 4407.36 | 1.78% |
| 2024-04-25 | 15.98 | 16.70 | 0.68 | 4.24% | 15.82 | 17.10 | 23863 | 3931.83 | 1.61% |
| 2024-04-24 | 16.14 | 16.02 | 0.03 | 0.19% | 15.80 | 16.17 | 11685 | 1875.30 | 0.79% |
| 2024-04-23 | 16.20 | 15.99 | 0.25 | 1.59% | 15.86 | 16.38 | 11645 | 1870.60 | 0.79% |
| 2024-04-22 | 15.80 | 15.74 | -0.16 | -1.01% | 15.30 | 15.93 | 8912 | 1395.91 | 0.60% |
| 2024-04-19 | 16.21 | 15.90 | -0.42 | -2.57% | 15.70 | 16.27 | 15791 | 2512.15 | 1.07% |
| 2024-04-18 | 16.36 | 16.32 | -0.09 | -0.55% | 16.00 | 16.60 | 27594 | 4513.50 | 1.86% |
| 2024-04-17 | 15.68 | 16.41 | 0.59 | 3.73% | 15.50 | 16.79 | 40342 | 6570.56 | 2.72% |
| 2024-04-16 | 17.02 | 15.82 | -1.76 | -10.01% | 15.82 | 17.14 | 25391 | 4059.82 | 1.71% |
| 2024-04-15 | 17.75 | 17.58 | -0.69 | -3.78% | 17.00 | 17.99 | 57379 | 10043.79 | 3.87% |
| 2024-04-12 | 19.56 | 18.27 | -0.23 | -1.24% | 18.14 | 20.35 | 90267 | 17693.12 | 6.09% |
| 2024-04-11 | 16.82 | 18.50 | 1.68 | 9.99% | 16.67 | 18.50 | 18859 | 3430.62 | 1.27% |
| 2024-04-10 | 17.14 | 16.82 | -0.32 | -1.87% | 16.70 | 17.15 | 7258 | 1223.71 | 0.49% |
| 2024-04-09 | 16.66 | 17.14 | 0.36 | 2.15% | 16.66 | 17.26 | 8820 | 1505.58 | 0.60% |
| 2024-04-08 | 17.21 | 16.78 | -0.42 | -2.44% | 16.78 | 17.30 | 8636 | 1462.80 | 0.58% |
| 2024-04-03 | 17.29 | 17.20 | -0.09 | -0.52% | 16.96 | 17.36 | 6814 | 1166.07 | 0.46% |
| 2024-04-02 | 17.25 | 17.29 | -0.01 | -0.06% | 17.11 | 17.54 | 8030 | 1386.42 | 0.54% |
| 2024-04-01 | 16.98 | 17.30 | 0.57 | 3.41% | 16.96 | 17.35 | 13935 | 2394.81 | 0.94% |
| 2024-03-29 | 16.65 | 16.73 | 0.13 | 0.78% | 16.54 | 16.77 | 7613 | 1268.85 | 0.51% |
| 2024-03-28 | 16.38 | 16.60 | 0.10 | 0.61% | 16.38 | 16.90 | 9971 | 1662.39 | 0.67% |
| 2024-03-27 | 16.69 | 16.50 | -0.21 | -1.26% | 16.36 | 16.95 | 13747 | 2282.17 | 0.93% |
| 2024-03-26 | 16.97 | 16.71 | -0.33 | -1.94% | 16.39 | 17.19 | 15122 | 2537.50 | 1.02% |
| 2024-03-25 | 17.88 | 17.04 | -0.92 | -5.12% | 16.94 | 17.90 | 19951 | 3474.19 | 1.35% |
| 2024-03-22 | 18.21 | 17.96 | -0.52 | -2.81% | 17.85 | 18.54 | 12708 | 2290.64 | 0.86% |
| 2024-03-21 | 18.53 | 18.48 | -0.03 | -0.16% | 18.34 | 18.60 | 8122 | 1501.04 | 0.55% |
| 2024-03-20 | 18.35 | 18.51 | 0.16 | 0.87% | 18.12 | 18.51 | 8804 | 1615.06 | 0.59% |
| 2024-03-19 | 18.32 | 18.35 | -0.03 | -0.16% | 18.28 | 18.67 | 11870 | 2189.72 | 0.80% |
| 2024-03-18 | 18.18 | 18.38 | 0.22 | 1.21% | 18.15 | 18.38 | 10624 | 1940.42 | 0.72% |
| 2024-03-15 | 18.12 | 18.16 | 0.03 | 0.17% | 17.92 | 18.26 | 7956 | 1435.89 | 0.54% |
| 2024-03-14 | 18.22 | 18.13 | -0.16 | -0.87% | 17.92 | 18.45 | 11882 | 2155.11 | 0.80% |
| 2024-03-13 | 18.27 | 18.29 | 0.00 | 0.00% | 18.20 | 18.60 | 11127 | 2041.94 | 0.75% |
| 2024-03-12 | 17.96 | 18.29 | 0.19 | 1.05% | 17.80 | 18.55 | 16455 | 2997.23 | 1.11% |
| 2024-03-11 | 17.46 | 18.10 | 0.64 | 3.67% | 17.35 | 18.96 | 18503 | 3337.78 | 1.25% |
| 2024-03-08 | 17.54 | 17.46 | -0.23 | -1.30% | 17.05 | 17.69 | 10467 | 1817.61 | 0.71% |
| 2024-03-07 | 17.35 | 17.69 | 0.37 | 2.14% | 17.19 | 18.23 | 18945 | 3349.55 | 1.28% |
| 2024-03-06 | 16.80 | 17.32 | 0.41 | 2.42% | 16.80 | 17.58 | 8063 | 1390.15 | 0.54% |
| 2024-03-05 | 17.62 | 16.91 | -0.71 | -4.03% | 16.88 | 17.62 | 10604 | 1816.40 | 0.72% |
| 2024-03-04 | 17.43 | 17.62 | 0.06 | 0.34% | 17.21 | 17.85 | 6958 | 1214.81 | 0.47% |
| 2024-03-01 | 17.27 | 17.56 | 0.29 | 1.68% | 17.11 | 17.76 | 8594 | 1498.89 | 0.58% |
| 2024-02-29 | 16.59 | 17.27 | 0.49 | 2.92% | 16.54 | 17.28 | 8760 | 1491.02 | 0.59% |
| 2024-02-28 | 18.07 | 16.78 | -1.22 | -6.78% | 16.70 | 18.62 | 14941 | 2652.30 | 1.01% |
| 2024-02-27 | 17.67 | 18.00 | 0.37 | 2.10% | 17.31 | 18.00 | 8720 | 1557.35 | 0.59% |
| 2024-02-26 | 17.40 | 17.63 | 0.21 | 1.21% | 17.35 | 17.92 | 9645 | 1702.31 | 0.65% |
| 2024-02-23 | 17.34 | 17.42 | 0.13 | 0.75% | 17.08 | 17.54 | 7879 | 1365.24 | 0.53% |
| 2024-02-22 | 17.27 | 17.29 | 0.11 | 0.64% | 17.03 | 17.39 | 6439 | 1105.13 | 0.43% |
| 2024-02-21 | 17.13 | 17.18 | -0.03 | -0.17% | 16.80 | 17.58 | 6912 | 1200.05 | 0.47% |
| 2024-02-20 | 17.51 | 17.21 | -0.22 | -1.26% | 17.00 | 17.51 | 4796 | 824.49 | 0.32% |
| 2024-02-19 | 16.50 | 17.43 | 0.93 | 5.64% | 16.40 | 17.64 | 10818 | 1868.25 | 0.73% |
| 2024-02-08 | 15.50 | 16.50 | 1.00 | 6.45% | 15.00 | 16.50 | 9656 | 1540.33 | 0.65% |
| 2024-02-07 | 16.54 | 15.50 | -0.25 | -1.59% | 14.80 | 16.54 | 12570 | 1932.89 | 0.85% |
| 2024-02-06 | 14.69 | 15.75 | 0.55 | 3.62% | 14.20 | 16.26 | 11294 | 1716.01 | 0.76% |
| 2024-02-05 | 15.95 | 15.20 | -1.30 | -7.88% | 14.85 | 15.98 | 16275 | 2473.52 | 1.10% |
| 2024-02-02 | 16.92 | 16.50 | -0.42 | -2.48% | 15.43 | 17.26 | 10681 | 1743.65 | 0.72% |
| 2024-02-01 | 17.23 | 16.92 | -0.49 | -2.81% | 16.29 | 17.27 | 11827 | 1985.76 | 0.80% |
| 2024-01-31 | 19.12 | 17.41 | -1.46 | -7.74% | 17.19 | 19.12 | 13550 | 2423.53 | 0.91% |