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 | 17.02 | 16.80 | -0.26 | -1.52% | 16.78 | 17.09 | 9284 | 1567.62 | 0.69% |
| 2024-05-07 | 16.93 | 17.06 | 0.11 | 0.65% | 16.85 | 17.09 | 12700 | 2158.41 | 0.95% |
| 2024-05-06 | 16.85 | 16.95 | 0.17 | 1.01% | 16.85 | 17.15 | 15514 | 2633.68 | 1.16% |
| 2024-04-30 | 17.04 | 16.78 | -0.29 | -1.70% | 16.76 | 17.10 | 11394 | 1921.81 | 0.85% |
| 2024-04-29 | 16.63 | 17.07 | 0.48 | 2.89% | 16.63 | 17.07 | 17662 | 2981.34 | 1.32% |
| 2024-04-26 | 16.85 | 16.59 | -0.20 | -1.19% | 16.55 | 16.88 | 14974 | 2501.63 | 1.12% |
| 2024-04-25 | 16.80 | 16.79 | 0.00 | 0.00% | 16.58 | 16.92 | 11692 | 1966.52 | 0.87% |
| 2024-04-24 | 16.43 | 16.79 | 0.39 | 2.38% | 16.40 | 16.81 | 11685 | 1949.62 | 0.87% |
| 2024-04-23 | 16.18 | 16.40 | 0.12 | 0.74% | 16.18 | 16.53 | 7391 | 1210.31 | 0.55% |
| 2024-04-22 | 16.64 | 16.28 | -0.47 | -2.81% | 16.10 | 16.64 | 10715 | 1748.60 | 0.80% |
| 2024-04-19 | 16.40 | 16.75 | 0.30 | 1.82% | 16.21 | 16.98 | 17122 | 2864.91 | 1.28% |
| 2024-04-18 | 16.40 | 16.45 | -0.03 | -0.18% | 16.16 | 16.78 | 11707 | 1928.74 | 0.87% |
| 2024-04-17 | 15.66 | 16.48 | 0.67 | 4.24% | 15.65 | 16.57 | 17137 | 2789.48 | 1.28% |
| 2024-04-16 | 17.22 | 15.81 | -0.71 | -4.30% | 15.78 | 17.38 | 24325 | 4011.57 | 1.82% |
| 2024-04-15 | 17.10 | 16.52 | -0.66 | -3.84% | 16.29 | 17.24 | 18956 | 3152.91 | 1.42% |
| 2024-04-12 | 17.01 | 17.18 | 0.13 | 0.76% | 17.01 | 17.25 | 10018 | 1715.73 | 0.75% |
| 2024-04-11 | 16.87 | 17.05 | 0.08 | 0.47% | 16.61 | 17.23 | 9655 | 1649.04 | 0.72% |
| 2024-04-10 | 17.49 | 16.97 | -0.38 | -2.19% | 16.76 | 17.49 | 13915 | 2367.37 | 1.04% |
| 2024-04-09 | 17.18 | 17.35 | 0.17 | 0.99% | 17.11 | 17.36 | 9722 | 1675.12 | 0.73% |
| 2024-04-08 | 17.33 | 17.18 | -0.32 | -1.83% | 17.11 | 17.55 | 16767 | 2898.75 | 1.25% |
| 2024-04-03 | 17.40 | 17.50 | -0.01 | -0.06% | 17.01 | 17.89 | 21802 | 3800.09 | 1.63% |
| 2024-04-02 | 17.57 | 17.51 | -0.07 | -0.40% | 17.30 | 17.75 | 14000 | 2446.14 | 1.05% |
| 2024-04-01 | 17.33 | 17.58 | 0.22 | 1.27% | 17.05 | 17.60 | 18945 | 3312.55 | 1.42% |
| 2024-03-29 | 17.22 | 17.36 | 0.33 | 1.94% | 17.06 | 17.47 | 13634 | 2354.31 | 1.02% |
| 2024-03-28 | 16.65 | 17.03 | 0.38 | 2.28% | 16.65 | 17.26 | 17318 | 2953.21 | 1.29% |
| 2024-03-27 | 17.11 | 16.65 | -0.53 | -3.08% | 16.62 | 17.37 | 15345 | 2589.89 | 1.15% |
| 2024-03-26 | 16.74 | 17.18 | 0.44 | 2.63% | 16.74 | 17.26 | 18122 | 3079.72 | 1.35% |
| 2024-03-25 | 17.10 | 16.74 | -0.59 | -3.40% | 16.72 | 17.39 | 24163 | 4129.52 | 1.81% |
| 2024-03-22 | 17.76 | 17.33 | -0.48 | -2.70% | 17.22 | 17.78 | 19528 | 3403.22 | 1.46% |
| 2024-03-21 | 17.71 | 17.81 | 0.05 | 0.28% | 17.48 | 17.83 | 18236 | 3229.20 | 1.36% |
| 2024-03-20 | 17.65 | 17.76 | 0.04 | 0.23% | 17.55 | 17.82 | 16997 | 3006.08 | 1.27% |
| 2024-03-19 | 18.06 | 17.72 | -0.38 | -2.10% | 17.71 | 18.08 | 26258 | 4685.66 | 1.96% |
| 2024-03-18 | 17.85 | 18.10 | 0.19 | 1.06% | 17.76 | 18.20 | 30956 | 5571.49 | 2.31% |
| 2024-03-15 | 17.80 | 17.91 | -0.19 | -1.05% | 17.58 | 17.95 | 34080 | 6054.74 | 2.55% |
| 2024-03-14 | 17.35 | 18.10 | 0.83 | 4.81% | 17.27 | 18.70 | 65840 | 11789.72 | 4.92% |
| 2024-03-13 | 17.23 | 17.27 | 0.04 | 0.23% | 17.10 | 17.48 | 22903 | 3960.14 | 1.71% |
| 2024-03-12 | 17.21 | 17.23 | 0.05 | 0.29% | 17.00 | 17.35 | 23010 | 3959.95 | 1.72% |
| 2024-03-11 | 16.79 | 17.18 | 0.39 | 2.32% | 16.65 | 17.18 | 19580 | 3330.63 | 1.46% |
| 2024-03-08 | 16.58 | 16.79 | 0.13 | 0.78% | 16.46 | 16.85 | 18972 | 3164.03 | 1.42% |
| 2024-03-07 | 17.23 | 16.66 | -0.48 | -2.80% | 16.65 | 17.35 | 34881 | 5919.00 | 2.61% |
| 2024-03-06 | 16.90 | 17.14 | 0.04 | 0.23% | 16.83 | 17.35 | 26628 | 4567.29 | 1.99% |
| 2024-03-05 | 17.09 | 17.10 | -0.28 | -1.61% | 16.92 | 17.40 | 38794 | 6631.16 | 2.90% |
| 2024-03-04 | 17.90 | 17.38 | -0.76 | -4.19% | 17.03 | 17.90 | 60286 | 10452.42 | 4.50% |
| 2024-03-01 | 18.59 | 18.14 | -1.14 | -5.91% | 18.00 | 18.90 | 85674 | 15650.46 | 6.40% |
| 2024-02-29 | 18.10 | 19.28 | 0.13 | 0.68% | 17.50 | 20.48 | 153467 | 29039.45 | 11.47% |
| 2024-02-28 | 19.15 | 19.15 | 1.74 | 9.99% | 18.28 | 19.15 | 116068 | 22181.71 | 8.67% |
| 2024-02-27 | 16.15 | 17.41 | 1.58 | 9.98% | 16.00 | 17.41 | 15972 | 2729.89 | 1.19% |
| 2024-02-26 | 15.73 | 15.83 | 0.33 | 2.13% | 15.50 | 16.23 | 22057 | 3496.10 | 1.65% |
| 2024-02-23 | 15.30 | 15.50 | 0.51 | 3.40% | 15.02 | 15.50 | 20156 | 3080.43 | 1.51% |
| 2024-02-22 | 14.53 | 14.99 | 0.26 | 1.77% | 14.51 | 15.10 | 16368 | 2440.42 | 1.22% |
| 2024-02-21 | 14.21 | 14.73 | 0.40 | 2.79% | 14.15 | 15.07 | 24695 | 3649.50 | 1.84% |
| 2024-02-20 | 14.36 | 14.33 | -0.01 | -0.07% | 14.02 | 14.38 | 12615 | 1793.62 | 0.94% |
| 2024-02-19 | 13.83 | 14.34 | 0.62 | 4.52% | 13.75 | 14.65 | 20698 | 2945.17 | 1.55% |
| 2024-02-08 | 12.78 | 13.72 | 0.96 | 7.52% | 12.33 | 13.74 | 25109 | 3317.26 | 1.88% |
| 2024-02-07 | 13.00 | 12.76 | -0.29 | -2.22% | 12.62 | 13.44 | 24115 | 3125.09 | 1.80% |
| 2024-02-06 | 12.83 | 13.05 | -0.05 | -0.38% | 12.11 | 13.65 | 22548 | 2872.92 | 1.68% |
| 2024-02-05 | 14.43 | 13.10 | -1.45 | -9.97% | 13.10 | 14.43 | 21598 | 2871.08 | 1.61% |
| 2024-02-02 | 15.70 | 14.55 | -1.29 | -8.14% | 14.27 | 15.93 | 23807 | 3569.20 | 1.78% |
| 2024-02-01 | 15.45 | 15.84 | 0.02 | 0.13% | 14.91 | 16.24 | 32780 | 5127.85 | 2.45% |
| 2024-01-31 | 16.02 | 15.82 | -1.03 | -6.11% | 15.78 | 17.57 | 45877 | 7505.11 | 3.43% |
| 2024-01-30 | 18.55 | 16.85 | -1.87 | -9.99% | 16.85 | 19.45 | 61494 | 11077.97 | 4.59% |