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 | 17.29 | 16.97 | -0.37 | -2.13% | 16.90 | 17.41 | 15003 | 2565.44 | 0.63% |
| 2024-05-07 | 17.49 | 17.34 | -0.10 | -0.57% | 17.24 | 17.65 | 19530 | 3386.80 | 0.81% |
| 2024-05-06 | 16.65 | 17.44 | 1.32 | 8.19% | 16.38 | 17.67 | 49054 | 8418.78 | 2.04% |
| 2024-04-30 | 16.06 | 16.12 | 0.12 | 0.75% | 15.70 | 16.29 | 26663 | 4266.32 | 1.11% |
| 2024-04-29 | 15.40 | 16.00 | 0.35 | 2.24% | 15.38 | 16.07 | 24045 | 3808.12 | 1.00% |
| 2024-04-26 | 15.76 | 15.65 | -0.24 | -1.51% | 15.40 | 15.98 | 23615 | 3695.66 | 0.98% |
| 2024-04-25 | 15.98 | 15.89 | -0.22 | -1.37% | 15.77 | 16.13 | 9764 | 1556.13 | 0.41% |
| 2024-04-24 | 15.75 | 16.11 | 0.58 | 3.73% | 15.56 | 16.11 | 13280 | 2112.83 | 0.55% |
| 2024-04-23 | 15.53 | 15.53 | -0.01 | -0.06% | 15.40 | 15.78 | 9729 | 1517.07 | 0.41% |
| 2024-04-22 | 15.73 | 15.54 | -0.21 | -1.33% | 15.25 | 15.75 | 12405 | 1923.01 | 0.52% |
| 2024-04-19 | 15.65 | 15.75 | 0.12 | 0.77% | 15.36 | 15.85 | 13030 | 2034.62 | 0.54% |
| 2024-04-18 | 15.60 | 15.63 | -0.27 | -1.70% | 15.20 | 15.90 | 14392 | 2257.92 | 0.60% |
| 2024-04-17 | 15.09 | 15.90 | 0.92 | 6.14% | 15.01 | 15.95 | 20245 | 3160.26 | 0.84% |
| 2024-04-16 | 15.55 | 14.98 | -0.57 | -3.67% | 14.56 | 15.55 | 16396 | 2439.31 | 0.68% |
| 2024-04-15 | 16.25 | 15.55 | -0.64 | -3.95% | 15.32 | 16.45 | 15290 | 2410.43 | 0.64% |
| 2024-04-12 | 16.84 | 16.19 | -0.47 | -2.82% | 16.07 | 16.89 | 16376 | 2673.81 | 0.68% |
| 2024-04-11 | 16.44 | 16.66 | 0.20 | 1.22% | 16.26 | 17.00 | 13698 | 2295.16 | 0.57% |
| 2024-04-10 | 17.18 | 16.46 | -0.79 | -4.58% | 16.32 | 17.32 | 15721 | 2628.23 | 0.66% |
| 2024-04-09 | 15.96 | 17.25 | 1.21 | 7.54% | 15.95 | 17.40 | 25139 | 4221.95 | 1.05% |
| 2024-04-08 | 16.80 | 16.04 | -1.02 | -5.98% | 16.04 | 16.98 | 21107 | 3464.82 | 0.88% |
| 2024-04-03 | 16.48 | 17.06 | -0.45 | -2.57% | 16.31 | 17.28 | 36133 | 6054.32 | 1.51% |
| 2024-04-02 | 17.54 | 17.51 | -0.03 | -0.17% | 17.30 | 17.72 | 13881 | 2425.66 | 0.58% |
| 2024-04-01 | 17.04 | 17.54 | 0.50 | 2.93% | 17.04 | 17.69 | 10670 | 1861.14 | 0.44% |
| 2024-03-29 | 17.06 | 17.04 | 0.10 | 0.59% | 16.82 | 17.18 | 7567 | 1284.13 | 0.32% |
| 2024-03-28 | 16.71 | 16.94 | 0.24 | 1.44% | 16.56 | 17.40 | 14401 | 2443.72 | 0.60% |
| 2024-03-27 | 17.23 | 16.70 | -0.50 | -2.91% | 16.70 | 17.36 | 9343 | 1596.51 | 0.39% |
| 2024-03-26 | 17.50 | 17.20 | -0.23 | -1.32% | 16.99 | 17.70 | 18123 | 3129.35 | 0.76% |
| 2024-03-25 | 18.07 | 17.43 | -0.37 | -2.08% | 17.43 | 18.07 | 13230 | 2340.57 | 0.55% |
| 2024-03-22 | 18.48 | 17.80 | -0.66 | -3.58% | 17.80 | 18.49 | 18982 | 3406.07 | 0.79% |
| 2024-03-21 | 18.33 | 18.46 | 0.12 | 0.65% | 18.15 | 18.74 | 20274 | 3738.83 | 0.84% |
| 2024-03-20 | 18.29 | 18.34 | -0.01 | -0.05% | 18.06 | 18.49 | 20051 | 3659.62 | 0.84% |
| 2024-03-19 | 18.82 | 18.35 | -0.46 | -2.45% | 18.26 | 18.89 | 19161 | 3548.35 | 0.80% |
| 2024-03-18 | 18.88 | 18.81 | 0.11 | 0.59% | 18.59 | 19.00 | 17267 | 3244.95 | 0.72% |
| 2024-03-15 | 18.67 | 18.70 | -0.27 | -1.42% | 18.31 | 18.97 | 15077 | 2791.37 | 0.63% |
| 2024-03-14 | 19.05 | 18.97 | -0.08 | -0.42% | 18.52 | 19.26 | 14631 | 2757.07 | 0.61% |
| 2024-03-13 | 19.27 | 19.05 | -0.23 | -1.19% | 19.00 | 19.40 | 10943 | 2097.50 | 0.46% |
| 2024-03-12 | 19.09 | 19.28 | 0.20 | 1.05% | 18.80 | 19.49 | 14437 | 2773.08 | 0.60% |
| 2024-03-11 | 19.26 | 19.08 | -0.22 | -1.14% | 18.77 | 19.26 | 16749 | 3175.70 | 0.70% |
| 2024-03-08 | 18.28 | 19.30 | 0.85 | 4.61% | 18.02 | 19.67 | 22493 | 4232.09 | 0.94% |
| 2024-03-07 | 17.69 | 18.45 | 0.83 | 4.71% | 17.62 | 18.88 | 26285 | 4833.05 | 1.10% |
| 2024-03-06 | 17.20 | 17.62 | 0.41 | 2.38% | 17.04 | 17.76 | 15486 | 2706.28 | 0.65% |
| 2024-03-05 | 17.28 | 17.21 | -0.10 | -0.58% | 16.89 | 17.60 | 15962 | 2750.75 | 0.67% |
| 2024-03-04 | 17.10 | 17.31 | 0.26 | 1.52% | 16.82 | 17.38 | 11847 | 2026.34 | 0.49% |
| 2024-03-01 | 17.00 | 17.05 | 0.06 | 0.35% | 16.87 | 17.23 | 13789 | 2347.76 | 0.57% |
| 2024-02-29 | 16.43 | 16.99 | 0.49 | 2.97% | 16.21 | 17.10 | 17279 | 2899.83 | 2.12% |
| 2024-02-28 | 17.68 | 16.50 | -1.27 | -7.15% | 16.39 | 17.75 | 25080 | 4275.17 | 3.07% |
| 2024-02-27 | 17.78 | 17.77 | -0.06 | -0.34% | 17.24 | 17.83 | 17766 | 3123.05 | 2.18% |
| 2024-02-26 | 16.84 | 17.83 | 0.85 | 5.01% | 16.82 | 18.11 | 37591 | 6652.04 | 4.61% |
| 2024-02-23 | 16.30 | 16.98 | 0.50 | 3.03% | 16.21 | 17.05 | 22055 | 3677.33 | 2.70% |
| 2024-02-22 | 16.30 | 16.48 | -0.02 | -0.12% | 15.96 | 16.48 | 17457 | 2833.87 | 2.14% |
| 2024-02-21 | 15.53 | 16.50 | 0.55 | 3.45% | 15.50 | 16.74 | 32717 | 5310.57 | 4.01% |
| 2024-02-20 | 15.43 | 15.95 | 0.09 | 0.57% | 15.05 | 16.50 | 47045 | 7418.79 | 5.77% |
| 2024-02-19 | 15.60 | 15.86 | 1.44 | 9.99% | 15.10 | 15.86 | 6368 | 1003.79 | 0.78% |
| 2024-02-08 | 13.50 | 14.42 | 1.31 | 9.99% | 13.50 | 14.42 | 13664 | 1933.65 | 1.67% |
| 2024-02-07 | 13.50 | 13.11 | -0.43 | -3.18% | 12.92 | 13.98 | 29754 | 3973.53 | 3.65% |
| 2024-02-06 | 12.75 | 13.54 | 0.88 | 6.95% | 12.18 | 13.83 | 32639 | 4223.81 | 4.00% |
| 2024-02-05 | 13.15 | 12.66 | -0.99 | -7.25% | 12.29 | 13.33 | 48693 | 6166.73 | 5.97% |
| 2024-02-02 | 14.12 | 13.65 | -0.67 | -4.68% | 13.03 | 14.36 | 33582 | 4599.92 | 4.12% |
| 2024-02-01 | 14.28 | 14.32 | 0.12 | 0.85% | 13.85 | 14.55 | 23834 | 3387.86 | 2.92% |
| 2024-01-31 | 14.82 | 14.20 | -0.80 | -5.33% | 14.04 | 15.00 | 27379 | 3925.68 | 3.36% |
| 2024-01-30 | 15.35 | 15.00 | -0.36 | -2.34% | 14.81 | 15.51 | 14567 | 2204.55 | 1.79% |