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 | 17.91 | 17.98 | 0.97 | 5.70% | 17.31 | 18.35 | 45059 | 8025.89 | 2.07% |
| 2024-05-08 | 17.01 | 17.01 | -0.10 | -0.58% | 16.85 | 17.15 | 18270 | 3111.28 | 0.84% |
| 2024-05-07 | 16.92 | 17.11 | 0.08 | 0.47% | 16.91 | 17.32 | 18142 | 3091.51 | 0.83% |
| 2024-05-06 | 16.85 | 17.03 | 0.21 | 1.25% | 16.61 | 17.17 | 25163 | 4262.47 | 1.15% |
| 2024-04-30 | 16.68 | 16.82 | 0.42 | 2.56% | 16.59 | 16.89 | 29721 | 4980.84 | 1.36% |
| 2024-04-29 | 16.23 | 16.40 | 0.17 | 1.05% | 16.23 | 16.56 | 20352 | 3331.16 | 0.93% |
| 2024-04-26 | 16.09 | 16.23 | 0.06 | 0.37% | 16.01 | 16.43 | 22975 | 3736.19 | 1.05% |
| 2024-04-25 | 15.84 | 16.17 | 0.15 | 0.94% | 15.84 | 16.35 | 26757 | 4312.68 | 1.23% |
| 2024-04-24 | 15.98 | 16.02 | 0.02 | 0.13% | 15.60 | 16.08 | 33927 | 5378.98 | 1.56% |
| 2024-04-23 | 15.55 | 16.00 | 0.48 | 3.09% | 15.51 | 16.74 | 49092 | 7888.45 | 2.25% |
| 2024-04-22 | 15.96 | 15.52 | 0.92 | 6.30% | 15.21 | 16.00 | 44030 | 6881.98 | 2.02% |
| 2024-04-19 | 14.56 | 14.60 | 0.02 | 0.14% | 14.35 | 14.74 | 8838 | 1285.19 | 0.41% |
| 2024-04-18 | 14.36 | 14.58 | 0.08 | 0.55% | 14.30 | 14.75 | 10262 | 1495.02 | 0.47% |
| 2024-04-17 | 14.10 | 14.50 | 0.50 | 3.57% | 14.10 | 14.58 | 11369 | 1640.86 | 0.52% |
| 2024-04-16 | 14.87 | 14.00 | -0.88 | -5.91% | 13.74 | 14.87 | 19602 | 2759.67 | 0.90% |
| 2024-04-15 | 15.34 | 14.88 | -0.56 | -3.63% | 14.63 | 15.50 | 17673 | 2652.36 | 0.81% |
| 2024-04-12 | 15.38 | 15.44 | 0.10 | 0.65% | 15.35 | 15.61 | 9751 | 1509.80 | 0.45% |
| 2024-04-11 | 14.98 | 15.34 | 0.26 | 1.72% | 14.91 | 15.50 | 11001 | 1688.37 | 0.50% |
| 2024-04-10 | 15.32 | 15.08 | -0.24 | -1.57% | 14.94 | 15.45 | 9712 | 1468.51 | 0.45% |
| 2024-04-09 | 15.23 | 15.32 | 0.18 | 1.19% | 15.14 | 15.36 | 8066 | 1231.02 | 0.37% |
| 2024-04-08 | 15.66 | 15.14 | -0.49 | -3.13% | 15.13 | 15.66 | 10538 | 1614.41 | 0.48% |
| 2024-04-03 | 15.58 | 15.63 | 0.12 | 0.77% | 15.36 | 15.79 | 15485 | 2409.91 | 0.71% |
| 2024-04-02 | 15.46 | 15.51 | 0.06 | 0.39% | 15.25 | 15.58 | 9831 | 1519.58 | 0.45% |
| 2024-04-01 | 15.22 | 15.45 | 0.30 | 1.98% | 15.15 | 15.48 | 11430 | 1755.03 | 0.52% |
| 2024-03-29 | 14.96 | 15.15 | 0.17 | 1.13% | 14.84 | 15.17 | 9555 | 1434.70 | 0.44% |
| 2024-03-28 | 14.78 | 14.98 | 0.28 | 1.90% | 14.66 | 15.13 | 14661 | 2193.60 | 0.67% |
| 2024-03-27 | 14.94 | 14.70 | -0.32 | -2.13% | 14.70 | 15.29 | 19984 | 3013.16 | 0.92% |
| 2024-03-26 | 15.03 | 15.02 | 0.02 | 0.13% | 14.81 | 15.27 | 12674 | 1901.92 | 0.58% |
| 2024-03-25 | 15.31 | 15.00 | -0.31 | -2.02% | 14.97 | 15.46 | 10461 | 1591.60 | 0.48% |
| 2024-03-22 | 15.51 | 15.31 | -0.26 | -1.67% | 15.12 | 15.64 | 10359 | 1592.66 | 0.48% |
| 2024-03-21 | 15.70 | 15.57 | -0.14 | -0.89% | 15.37 | 15.78 | 14995 | 2330.76 | 0.69% |
| 2024-03-20 | 15.62 | 15.71 | 0.10 | 0.64% | 15.48 | 15.76 | 15591 | 2433.52 | 0.71% |
| 2024-03-19 | 15.60 | 15.61 | 0.02 | 0.13% | 15.52 | 15.90 | 21038 | 3307.96 | 0.96% |
| 2024-03-18 | 15.40 | 15.59 | 0.23 | 1.50% | 15.28 | 15.63 | 17951 | 2772.52 | 0.82% |
| 2024-03-15 | 15.38 | 15.36 | 0.07 | 0.46% | 15.21 | 15.41 | 8789 | 1347.06 | 0.40% |
| 2024-03-14 | 15.50 | 15.29 | -0.24 | -1.55% | 15.15 | 15.61 | 13673 | 2103.79 | 0.63% |
| 2024-03-13 | 15.31 | 15.53 | 0.21 | 1.37% | 15.25 | 15.67 | 21025 | 3248.24 | 0.96% |
| 2024-03-12 | 15.03 | 15.32 | 0.26 | 1.73% | 14.94 | 15.36 | 16423 | 2484.10 | 0.75% |
| 2024-03-11 | 14.66 | 15.06 | 0.37 | 2.52% | 14.65 | 15.13 | 14801 | 2215.33 | 0.68% |
| 2024-03-08 | 14.68 | 14.69 | -0.04 | -0.27% | 14.50 | 14.80 | 14128 | 2069.09 | 0.65% |
| 2024-03-07 | 14.91 | 14.73 | -0.28 | -1.87% | 14.64 | 15.12 | 18879 | 2804.95 | 0.87% |
| 2024-03-06 | 15.08 | 15.01 | -0.08 | -0.53% | 14.70 | 15.12 | 25105 | 3742.58 | 1.15% |
| 2024-03-05 | 15.60 | 15.09 | -0.22 | -1.44% | 14.73 | 16.80 | 64567 | 9959.40 | 2.96% |
| 2024-03-04 | 15.29 | 15.31 | 0.15 | 0.99% | 14.72 | 15.34 | 20615 | 3110.10 | 0.95% |
| 2024-03-01 | 15.26 | 15.16 | -0.17 | -1.11% | 15.01 | 15.45 | 19790 | 3000.11 | 0.91% |
| 2024-02-29 | 14.77 | 15.33 | 0.38 | 2.54% | 14.69 | 15.39 | 37789 | 5700.40 | 1.73% |
| 2024-02-28 | 17.00 | 14.95 | -1.50 | -9.12% | 14.91 | 17.00 | 55119 | 8776.37 | 2.53% |
| 2024-02-27 | 15.15 | 16.45 | 1.50 | 10.03% | 15.10 | 16.45 | 18518 | 2955.64 | 0.85% |
| 2024-02-26 | 15.45 | 14.95 | 0.24 | 1.63% | 14.84 | 15.57 | 19627 | 2961.27 | 0.90% |
| 2024-02-23 | 14.55 | 14.71 | 0.21 | 1.45% | 14.42 | 14.79 | 13228 | 1932.49 | 0.61% |
| 2024-02-22 | 14.46 | 14.50 | 0.04 | 0.28% | 14.26 | 14.60 | 12862 | 1851.47 | 0.59% |
| 2024-02-21 | 14.06 | 14.46 | 0.16 | 1.12% | 14.06 | 14.64 | 10841 | 1564.08 | 0.50% |
| 2024-02-20 | 14.37 | 14.30 | -0.07 | -0.49% | 14.15 | 14.50 | 10799 | 1543.87 | 0.50% |
| 2024-02-19 | 14.02 | 14.37 | 0.73 | 5.35% | 14.00 | 14.85 | 24177 | 3506.83 | 1.11% |
| 2024-02-08 | 12.50 | 13.64 | 1.14 | 9.12% | 12.20 | 13.73 | 22658 | 2949.30 | 1.04% |
| 2024-02-07 | 12.77 | 12.50 | -0.40 | -3.10% | 12.31 | 12.99 | 23510 | 2954.35 | 1.08% |
| 2024-02-06 | 13.02 | 12.90 | -0.04 | -0.31% | 11.67 | 13.21 | 33025 | 4098.06 | 1.51% |
| 2024-02-05 | 13.66 | 12.94 | -0.83 | -6.03% | 12.39 | 13.67 | 35832 | 4577.20 | 1.64% |
| 2024-02-02 | 14.59 | 13.77 | -0.80 | -5.49% | 13.27 | 14.75 | 17153 | 2396.39 | 0.79% |
| 2024-02-01 | 15.22 | 14.57 | -0.11 | -0.75% | 14.08 | 15.22 | 19220 | 2790.85 | 0.88% |
| 2024-01-31 | 15.31 | 14.68 | -0.92 | -5.90% | 14.60 | 15.69 | 20952 | 3150.60 | 0.96% |
| 2024-01-30 | 16.01 | 15.60 | -0.55 | -3.41% | 15.60 | 16.13 | 23999 | 3799.90 | 1.10% |