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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-08 | 17.70 | 17.77 | -0.12 | -0.67% | 17.51 | 18.08 | 43142 | 7691.87 | 2.08% |
| 2024-05-07 | 18.50 | 17.89 | -0.07 | -0.39% | 17.81 | 18.50 | 54681 | 9848.08 | 2.64% |
| 2024-05-06 | 17.35 | 17.96 | 0.69 | 4.00% | 17.28 | 18.23 | 80798 | 14426.63 | 3.90% |
| 2024-04-30 | 18.21 | 17.27 | -0.78 | -4.32% | 17.26 | 18.25 | 85008 | 14946.97 | 4.11% |
| 2024-04-29 | 18.00 | 18.05 | -0.12 | -0.66% | 17.82 | 18.29 | 79162 | 14253.75 | 3.82% |
| 2024-04-26 | 17.30 | 18.17 | 0.98 | 5.70% | 17.19 | 18.38 | 128649 | 23109.78 | 6.22% |
| 2024-04-25 | 17.64 | 17.19 | -0.19 | -1.09% | 17.10 | 17.76 | 55163 | 9558.47 | 2.67% |
| 2024-04-24 | 16.66 | 17.38 | 0.81 | 4.89% | 16.58 | 17.43 | 69585 | 11962.48 | 3.36% |
| 2024-04-23 | 16.41 | 16.57 | 0.10 | 0.61% | 16.41 | 16.74 | 24235 | 4018.94 | 1.17% |
| 2024-04-22 | 16.32 | 16.47 | -0.13 | -0.78% | 15.93 | 17.02 | 38711 | 6412.94 | 1.87% |
| 2024-04-19 | 16.53 | 16.60 | -0.17 | -1.01% | 16.30 | 16.72 | 39831 | 6561.73 | 1.92% |
| 2024-04-18 | 16.74 | 16.77 | -0.16 | -0.95% | 16.55 | 17.35 | 78302 | 13214.99 | 3.78% |
| 2024-04-17 | 16.36 | 16.93 | 1.13 | 7.15% | 16.08 | 17.38 | 91325 | 15523.08 | 4.41% |
| 2024-04-16 | 16.71 | 15.80 | -1.02 | -6.06% | 15.63 | 16.72 | 60700 | 9655.70 | 2.93% |
| 2024-04-15 | 16.75 | 16.82 | 0.14 | 0.84% | 16.40 | 17.29 | 53044 | 8931.14 | 2.56% |
| 2024-04-12 | 16.65 | 16.68 | -0.12 | -0.71% | 16.65 | 17.11 | 32325 | 5449.92 | 1.56% |
| 2024-04-11 | 16.91 | 16.80 | -0.30 | -1.75% | 16.75 | 17.32 | 49655 | 8414.76 | 2.40% |
| 2024-04-10 | 17.02 | 17.10 | -0.02 | -0.12% | 16.74 | 17.55 | 47251 | 8101.78 | 2.28% |
| 2024-04-09 | 17.26 | 17.12 | -0.33 | -1.89% | 16.88 | 17.62 | 52901 | 9072.81 | 2.56% |
| 2024-04-08 | 18.61 | 17.45 | 0.01 | 0.06% | 17.43 | 18.90 | 89883 | 16166.69 | 4.34% |
| 2024-04-03 | 17.74 | 17.44 | -0.61 | -3.38% | 17.16 | 17.75 | 65107 | 11356.57 | 3.15% |
| 2024-04-02 | 17.66 | 18.05 | 0.43 | 2.44% | 17.61 | 18.23 | 95747 | 17150.87 | 4.63% |
| 2024-04-01 | 17.14 | 17.62 | -0.23 | -1.29% | 17.12 | 17.83 | 102667 | 17917.43 | 4.96% |
| 2024-03-29 | 17.88 | 17.85 | -0.09 | -0.50% | 17.49 | 18.30 | 124097 | 22162.94 | 6.00% |
| 2024-03-28 | 16.94 | 17.94 | 1.14 | 6.79% | 16.94 | 18.40 | 142672 | 25439.91 | 6.89% |
| 2024-03-27 | 17.18 | 16.80 | -0.52 | -3.00% | 16.73 | 17.45 | 69802 | 11854.40 | 3.37% |
| 2024-03-26 | 16.95 | 17.32 | 0.22 | 1.29% | 16.63 | 17.63 | 92365 | 15762.41 | 4.46% |
| 2024-03-25 | 18.07 | 17.10 | -1.10 | -6.04% | 16.93 | 18.58 | 128546 | 22870.27 | 6.21% |
| 2024-03-22 | 17.25 | 18.20 | 0.52 | 2.94% | 17.04 | 18.20 | 136714 | 24183.00 | 6.61% |
| 2024-03-21 | 16.83 | 17.68 | 0.73 | 4.31% | 16.71 | 17.91 | 120801 | 21000.50 | 5.84% |
| 2024-03-20 | 16.98 | 16.95 | 0.20 | 1.19% | 16.76 | 17.27 | 44603 | 7542.71 | 2.15% |
| 2024-03-19 | 16.97 | 16.75 | -0.21 | -1.24% | 16.70 | 17.08 | 57095 | 9614.98 | 2.76% |
| 2024-03-18 | 16.86 | 16.96 | 0.10 | 0.59% | 16.56 | 17.14 | 93732 | 15887.96 | 4.53% |
| 2024-03-15 | 16.04 | 16.86 | 0.64 | 3.95% | 15.98 | 17.29 | 102573 | 17217.53 | 4.96% |
| 2024-03-14 | 16.51 | 16.22 | -0.66 | -3.91% | 15.95 | 16.52 | 89701 | 14575.58 | 4.33% |
| 2024-03-13 | 15.64 | 16.88 | 1.11 | 7.04% | 15.64 | 17.25 | 137261 | 22663.43 | 6.63% |
| 2024-03-12 | 15.91 | 15.77 | -0.13 | -0.82% | 15.46 | 16.15 | 81460 | 12868.13 | 3.94% |
| 2024-03-11 | 15.68 | 15.90 | 0.15 | 0.95% | 15.54 | 15.95 | 68773 | 10818.22 | 3.32% |
| 2024-03-08 | 14.88 | 15.75 | 0.83 | 5.56% | 14.86 | 15.82 | 75918 | 11697.41 | 3.67% |
| 2024-03-07 | 15.00 | 14.92 | -0.09 | -0.60% | 14.85 | 15.33 | 25843 | 3895.91 | 1.25% |
| 2024-03-06 | 14.77 | 15.01 | 0.13 | 0.87% | 14.77 | 15.12 | 26003 | 3887.38 | 1.26% |
| 2024-03-05 | 14.99 | 14.88 | -0.19 | -1.26% | 14.80 | 15.11 | 28489 | 4257.58 | 1.38% |
| 2024-03-04 | 15.20 | 15.07 | -0.14 | -0.92% | 14.81 | 15.27 | 38411 | 5761.54 | 1.86% |
| 2024-03-01 | 14.75 | 15.21 | 0.44 | 2.98% | 14.74 | 15.23 | 45138 | 6768.56 | 2.18% |
| 2024-02-29 | 14.00 | 14.77 | 0.62 | 4.38% | 13.93 | 14.79 | 53955 | 7824.43 | 2.61% |
| 2024-02-28 | 15.35 | 14.15 | -1.19 | -7.76% | 14.07 | 15.55 | 79559 | 11806.03 | 3.84% |
| 2024-02-27 | 14.76 | 15.34 | 0.50 | 3.37% | 14.68 | 15.37 | 47580 | 7213.28 | 2.30% |
| 2024-02-26 | 14.61 | 14.84 | 0.50 | 3.49% | 14.59 | 15.25 | 62053 | 9209.25 | 3.00% |
| 2024-02-23 | 13.95 | 14.34 | 0.42 | 3.02% | 13.80 | 14.42 | 52409 | 7419.39 | 2.53% |
| 2024-02-22 | 13.67 | 13.92 | 0.17 | 1.24% | 13.61 | 14.00 | 39338 | 5442.31 | 1.90% |
| 2024-02-21 | 13.35 | 13.75 | 0.36 | 2.69% | 13.22 | 14.14 | 64117 | 8826.78 | 3.10% |
| 2024-02-20 | 13.57 | 13.39 | -0.27 | -1.98% | 13.32 | 13.65 | 52614 | 7083.45 | 2.54% |
| 2024-02-19 | 13.38 | 13.66 | 0.66 | 5.08% | 13.21 | 13.94 | 90499 | 12279.78 | 4.37% |
| 2024-02-08 | 12.00 | 13.00 | 1.18 | 9.98% | 11.85 | 13.00 | 93971 | 11730.32 | 4.54% |
| 2024-02-07 | 12.05 | 11.82 | -0.16 | -1.34% | 11.50 | 12.34 | 83508 | 9953.07 | 4.03% |
| 2024-02-06 | 11.02 | 11.98 | 0.37 | 3.19% | 10.80 | 12.20 | 71582 | 8248.79 | 3.46% |
| 2024-02-05 | 12.74 | 11.61 | -1.29 | -10.00% | 11.61 | 12.75 | 75802 | 8998.28 | 3.66% |
| 2024-02-02 | 13.85 | 12.90 | -0.95 | -6.86% | 12.48 | 14.04 | 59757 | 7862.56 | 2.89% |
| 2024-02-01 | 13.87 | 13.85 | -0.02 | -0.14% | 13.33 | 14.13 | 49482 | 6821.89 | 2.39% |
| 2024-01-31 | 14.61 | 13.87 | -0.83 | -5.65% | 13.79 | 14.77 | 53622 | 7583.37 | 2.59% |
| 2024-01-30 | 14.75 | 14.70 | -0.28 | -1.87% | 14.62 | 15.26 | 27061 | 4018.39 | 1.31% |