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 | 16.88 | 17.36 | 0.66 | 3.95% | 16.75 | 17.50 | 95755 | 16580.82 | 4.16% |
| 2024-05-08 | 17.12 | 16.70 | -0.49 | -2.85% | 16.65 | 17.19 | 59525 | 10041.48 | 2.59% |
| 2024-05-07 | 17.37 | 17.19 | 0.14 | 0.82% | 17.07 | 17.39 | 53171 | 9147.95 | 2.31% |
| 2024-05-06 | 17.20 | 17.05 | 0.09 | 0.53% | 16.99 | 17.39 | 60256 | 10336.37 | 2.62% |
| 2024-04-30 | 17.58 | 16.96 | -0.63 | -3.58% | 16.81 | 17.72 | 89143 | 15286.11 | 3.87% |
| 2024-04-29 | 17.34 | 17.59 | 0.33 | 1.91% | 17.34 | 17.77 | 82058 | 14460.73 | 3.57% |
| 2024-04-26 | 17.15 | 17.26 | -0.04 | -0.23% | 16.90 | 17.38 | 84902 | 14628.61 | 3.69% |
| 2024-04-25 | 16.60 | 17.30 | 0.50 | 2.98% | 16.60 | 17.44 | 96425 | 16551.82 | 4.19% |
| 2024-04-24 | 16.19 | 16.80 | 0.51 | 3.13% | 16.13 | 16.85 | 73527 | 12176.82 | 3.20% |
| 2024-04-23 | 16.11 | 16.29 | 0.23 | 1.43% | 16.11 | 16.40 | 55458 | 9024.69 | 2.41% |
| 2024-04-22 | 16.10 | 16.06 | -0.28 | -1.71% | 15.63 | 16.55 | 77555 | 12469.36 | 3.39% |
| 2024-04-19 | 16.90 | 16.34 | -0.51 | -3.03% | 16.20 | 16.90 | 81879 | 13445.97 | 3.58% |
| 2024-04-18 | 17.35 | 16.85 | -0.64 | -3.66% | 16.65 | 17.36 | 104731 | 17788.53 | 4.58% |
| 2024-04-17 | 16.88 | 17.49 | 1.10 | 6.71% | 16.70 | 17.60 | 130101 | 22460.53 | 5.69% |
| 2024-04-16 | 17.69 | 16.39 | -1.39 | -7.82% | 16.33 | 17.81 | 123901 | 20824.84 | 5.42% |
| 2024-04-15 | 18.90 | 17.78 | -1.29 | -6.76% | 17.40 | 19.20 | 164294 | 29676.07 | 7.19% |
| 2024-04-12 | 20.67 | 19.07 | -1.60 | -7.74% | 19.00 | 20.95 | 200386 | 39462.25 | 8.77% |
| 2024-04-11 | 21.50 | 20.67 | -2.04 | -8.98% | 20.45 | 21.89 | 211322 | 44551.29 | 9.25% |
| 2024-04-10 | 22.71 | 22.71 | -2.52 | -9.99% | 22.71 | 23.67 | 207465 | 47600.58 | 9.08% |
| 2024-04-09 | 24.85 | 25.23 | -0.19 | -0.75% | 24.50 | 26.95 | 315185 | 80741.32 | 13.79% |
| 2024-04-08 | 22.72 | 25.42 | 2.31 | 10.00% | 22.41 | 25.42 | 300017 | 73214.96 | 13.13% |
| 2024-04-03 | 23.43 | 23.11 | -0.49 | -2.08% | 23.08 | 24.22 | 153027 | 36118.70 | 6.70% |
| 2024-04-02 | 23.34 | 23.60 | -0.03 | -0.13% | 23.05 | 24.12 | 197984 | 46552.40 | 8.66% |
| 2024-04-01 | 22.68 | 23.63 | 1.03 | 4.56% | 22.35 | 23.97 | 302387 | 70160.88 | 13.23% |
| 2024-03-29 | 21.00 | 22.60 | 1.54 | 7.31% | 20.88 | 23.17 | 329599 | 75145.24 | 14.42% |
| 2024-03-28 | 20.81 | 21.06 | 0.12 | 0.57% | 20.62 | 21.54 | 91735 | 19403.76 | 4.01% |
| 2024-03-27 | 22.29 | 20.94 | -1.64 | -7.26% | 20.90 | 22.50 | 145624 | 31505.01 | 6.38% |
| 2024-03-26 | 21.38 | 22.58 | 1.18 | 5.51% | 21.30 | 22.87 | 221868 | 49310.66 | 9.73% |
| 2024-03-25 | 20.85 | 21.40 | -0.05 | -0.23% | 20.85 | 22.21 | 95419 | 20558.93 | 4.18% |
| 2024-03-22 | 21.99 | 21.45 | -0.72 | -3.25% | 20.96 | 21.99 | 125751 | 26909.41 | 5.51% |
| 2024-03-21 | 21.70 | 22.17 | 0.43 | 1.98% | 21.41 | 22.17 | 125716 | 27512.60 | 5.51% |
| 2024-03-20 | 21.64 | 21.74 | 0.10 | 0.46% | 21.46 | 21.97 | 88893 | 19266.52 | 3.90% |
| 2024-03-19 | 22.25 | 21.64 | -0.65 | -2.92% | 21.63 | 22.50 | 134666 | 29698.20 | 5.90% |
| 2024-03-18 | 21.49 | 22.29 | 0.91 | 4.26% | 21.49 | 22.80 | 162845 | 36163.57 | 7.14% |
| 2024-03-15 | 21.38 | 21.38 | -0.14 | -0.65% | 21.07 | 21.47 | 91722 | 19509.60 | 4.02% |
| 2024-03-14 | 21.98 | 21.52 | -0.64 | -2.89% | 21.02 | 21.98 | 159640 | 34288.47 | 7.00% |
| 2024-03-13 | 21.43 | 22.16 | 0.68 | 3.17% | 21.31 | 22.88 | 227546 | 50205.16 | 9.98% |
| 2024-03-12 | 21.16 | 21.48 | 0.47 | 2.24% | 21.06 | 22.48 | 293121 | 63231.24 | 12.85% |
| 2024-03-11 | 19.01 | 21.01 | 1.91 | 10.00% | 19.00 | 21.01 | 158531 | 32016.32 | 6.95% |
| 2024-03-08 | 18.44 | 19.10 | 0.64 | 3.47% | 18.21 | 19.15 | 102500 | 19175.18 | 4.49% |
| 2024-03-07 | 19.30 | 18.46 | -0.91 | -4.70% | 18.45 | 19.50 | 95081 | 17963.09 | 4.17% |
| 2024-03-06 | 18.80 | 19.37 | 0.47 | 2.49% | 18.68 | 19.64 | 97410 | 18723.39 | 4.27% |
| 2024-03-05 | 19.30 | 18.90 | -0.77 | -3.91% | 18.85 | 19.37 | 90342 | 17226.63 | 3.96% |
| 2024-03-04 | 19.86 | 19.67 | -0.28 | -1.40% | 19.44 | 20.36 | 106639 | 21037.36 | 4.67% |
| 2024-03-01 | 19.95 | 19.95 | 0.20 | 1.01% | 19.64 | 20.20 | 120366 | 24010.68 | 5.28% |
| 2024-02-29 | 18.43 | 19.75 | 0.86 | 4.55% | 18.39 | 20.01 | 148582 | 28762.02 | 6.51% |
| 2024-02-28 | 20.68 | 18.89 | -2.10 | -10.00% | 18.89 | 21.57 | 217246 | 44348.46 | 9.52% |
| 2024-02-27 | 19.35 | 20.99 | 1.36 | 6.93% | 19.12 | 21.17 | 180130 | 36175.87 | 7.90% |
| 2024-02-26 | 19.25 | 19.63 | 0.39 | 2.03% | 18.90 | 20.07 | 163332 | 31851.82 | 7.16% |
| 2024-02-23 | 18.69 | 19.24 | 0.58 | 3.11% | 18.58 | 19.37 | 152418 | 28856.81 | 6.68% |
| 2024-02-22 | 18.30 | 18.66 | 0.30 | 1.63% | 18.09 | 18.78 | 137388 | 25322.13 | 6.02% |
| 2024-02-21 | 18.46 | 18.36 | -0.15 | -0.81% | 18.31 | 19.34 | 184730 | 34723.38 | 8.10% |
| 2024-02-20 | 18.15 | 18.51 | 0.09 | 0.49% | 17.71 | 18.74 | 152977 | 28028.33 | 6.71% |
| 2024-02-19 | 17.60 | 18.42 | 0.52 | 2.91% | 17.50 | 18.55 | 181899 | 32989.62 | 7.97% |
| 2024-02-08 | 16.99 | 17.90 | 0.70 | 4.07% | 16.90 | 18.10 | 174020 | 30573.31 | 7.63% |
| 2024-02-07 | 17.36 | 17.20 | -1.19 | -6.47% | 16.72 | 18.15 | 225943 | 39625.39 | 9.90% |
| 2024-02-06 | 17.76 | 18.39 | -0.01 | -0.05% | 16.56 | 19.86 | 339190 | 60973.57 | 14.87% |
| 2024-02-05 | 17.20 | 18.40 | 1.67 | 9.98% | 17.02 | 18.40 | 236760 | 42523.08 | 10.38% |
| 2024-02-02 | 15.29 | 16.73 | 1.52 | 9.99% | 14.08 | 16.73 | 164533 | 25379.10 | 7.21% |
| 2024-02-01 | 15.40 | 15.21 | -0.23 | -1.49% | 14.83 | 16.05 | 101414 | 15527.95 | 4.45% |
| 2024-01-31 | 16.81 | 15.44 | -1.38 | -8.20% | 15.34 | 17.24 | 128197 | 20694.83 | 5.62% |
| 2024-01-30 | 16.78 | 16.82 | 0.03 | 0.18% | 16.51 | 17.64 | 99903 | 17099.01 | 4.38% |