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 | 17.40 | 17.50 | -0.10 | -0.57% | 17.36 | 18.08 | 17939 | 3176.72 | 1.58% |
| 2024-05-07 | 17.12 | 17.60 | 0.54 | 3.17% | 17.10 | 17.68 | 14609 | 2559.33 | 1.28% |
| 2024-05-06 | 17.01 | 17.06 | 0.10 | 0.59% | 16.59 | 17.21 | 21325 | 3610.25 | 1.87% |
| 2024-04-30 | 16.55 | 16.96 | 0.85 | 5.28% | 16.39 | 17.34 | 27185 | 4608.45 | 2.39% |
| 2024-04-29 | 15.53 | 16.11 | 0.53 | 3.40% | 15.53 | 16.18 | 11668 | 1866.93 | 1.02% |
| 2024-04-26 | 15.22 | 15.58 | 0.36 | 2.37% | 14.77 | 15.60 | 14410 | 2210.36 | 1.27% |
| 2024-04-25 | 14.90 | 15.22 | 0.24 | 1.60% | 14.73 | 15.43 | 11313 | 1719.36 | 0.99% |
| 2024-04-24 | 14.31 | 14.98 | 0.68 | 4.76% | 14.28 | 15.06 | 13059 | 1922.79 | 1.15% |
| 2024-04-23 | 14.69 | 14.30 | -0.21 | -1.45% | 14.23 | 14.74 | 11577 | 1670.98 | 1.02% |
| 2024-04-22 | 14.53 | 14.51 | -0.10 | -0.68% | 14.21 | 14.95 | 10062 | 1471.03 | 0.88% |
| 2024-04-19 | 14.43 | 14.61 | 0.11 | 0.76% | 14.21 | 14.89 | 13972 | 2034.52 | 1.23% |
| 2024-04-18 | 14.83 | 14.50 | -0.25 | -1.69% | 14.00 | 15.01 | 16930 | 2447.14 | 1.49% |
| 2024-04-17 | 14.38 | 14.75 | 0.85 | 6.12% | 14.20 | 14.98 | 18306 | 2680.84 | 1.62% |
| 2024-04-16 | 15.05 | 13.90 | -1.35 | -8.85% | 13.74 | 15.20 | 29457 | 4187.24 | 2.60% |
| 2024-04-15 | 16.79 | 15.25 | -1.77 | -10.40% | 15.01 | 16.99 | 38151 | 5956.37 | 3.37% |
| 2024-04-12 | 17.16 | 17.02 | -0.18 | -1.05% | 16.90 | 17.74 | 22121 | 3827.10 | 1.96% |
| 2024-04-11 | 17.44 | 17.20 | -0.47 | -2.66% | 16.90 | 17.68 | 23916 | 4130.22 | 2.11% |
| 2024-04-10 | 18.38 | 17.67 | -1.32 | -6.95% | 17.32 | 18.65 | 40440 | 7193.16 | 3.58% |
| 2024-04-09 | 17.80 | 18.99 | 0.78 | 4.28% | 17.30 | 19.48 | 63234 | 11613.33 | 5.59% |
| 2024-04-08 | 18.10 | 18.21 | -0.14 | -0.76% | 18.00 | 19.50 | 39723 | 7445.51 | 3.51% |
| 2024-04-03 | 17.60 | 18.35 | 0.65 | 3.67% | 17.40 | 18.86 | 48251 | 8806.59 | 4.27% |
| 2024-04-02 | 16.95 | 17.70 | 0.61 | 3.57% | 16.91 | 18.10 | 34284 | 6023.75 | 3.03% |
| 2024-04-01 | 16.74 | 17.09 | 0.44 | 2.64% | 16.65 | 17.37 | 14443 | 2472.20 | 1.28% |
| 2024-03-29 | 16.24 | 16.65 | 0.47 | 2.90% | 16.20 | 16.78 | 11062 | 1833.65 | 1.46% |
| 2024-03-28 | 15.72 | 16.18 | 0.47 | 2.99% | 15.71 | 16.43 | 13983 | 2256.79 | 1.85% |
| 2024-03-27 | 16.33 | 15.71 | -0.60 | -3.68% | 15.68 | 16.51 | 17162 | 2759.97 | 2.27% |
| 2024-03-26 | 16.52 | 16.31 | -0.09 | -0.55% | 15.93 | 16.60 | 13409 | 2181.21 | 1.77% |
| 2024-03-25 | 16.67 | 16.40 | -0.50 | -2.96% | 16.39 | 17.11 | 14577 | 2442.37 | 1.93% |
| 2024-03-22 | 17.48 | 16.90 | -0.62 | -3.54% | 16.80 | 17.68 | 18343 | 3123.66 | 2.43% |
| 2024-03-21 | 17.91 | 17.52 | -0.13 | -0.74% | 17.22 | 17.93 | 16886 | 2967.64 | 2.23% |
| 2024-03-20 | 17.50 | 17.65 | -0.15 | -0.84% | 17.35 | 17.78 | 20189 | 3537.87 | 2.67% |
| 2024-03-19 | 17.22 | 17.80 | 0.57 | 3.31% | 17.22 | 18.27 | 37452 | 6672.83 | 4.95% |
| 2024-03-18 | 17.05 | 17.23 | 0.27 | 1.59% | 16.96 | 17.28 | 17776 | 3044.76 | 2.35% |
| 2024-03-15 | 16.50 | 16.96 | 0.40 | 2.42% | 16.12 | 17.00 | 20398 | 3390.02 | 2.70% |
| 2024-03-14 | 16.90 | 16.56 | -0.17 | -1.02% | 16.28 | 17.20 | 23393 | 3933.29 | 3.09% |
| 2024-03-13 | 17.03 | 16.73 | -0.30 | -1.76% | 16.67 | 17.17 | 25239 | 4259.89 | 3.34% |
| 2024-03-12 | 16.86 | 17.03 | 0.17 | 1.01% | 16.70 | 17.11 | 19751 | 3336.99 | 2.61% |
| 2024-03-11 | 16.20 | 16.86 | 0.64 | 3.95% | 16.20 | 16.89 | 27177 | 4518.28 | 3.59% |
| 2024-03-08 | 16.50 | 16.22 | -0.18 | -1.10% | 15.95 | 16.76 | 16451 | 2665.67 | 2.18% |
| 2024-03-07 | 15.80 | 16.40 | 0.64 | 4.06% | 15.78 | 17.43 | 42263 | 7023.56 | 5.59% |
| 2024-03-06 | 15.46 | 15.76 | 0.18 | 1.16% | 15.28 | 15.91 | 12734 | 1984.89 | 1.68% |
| 2024-03-05 | 15.70 | 15.58 | -0.21 | -1.33% | 15.50 | 16.42 | 21939 | 3489.87 | 2.90% |
| 2024-03-04 | 15.94 | 15.79 | -0.20 | -1.25% | 15.51 | 16.21 | 15306 | 2415.89 | 2.02% |
| 2024-03-01 | 15.90 | 15.99 | 0.07 | 0.44% | 15.64 | 16.28 | 16801 | 2673.81 | 2.22% |
| 2024-02-29 | 15.56 | 15.92 | 0.32 | 2.05% | 15.15 | 15.94 | 24714 | 3862.78 | 3.27% |
| 2024-02-28 | 16.91 | 15.60 | -1.23 | -7.31% | 15.53 | 17.56 | 31686 | 5231.27 | 4.19% |
| 2024-02-27 | 16.35 | 16.83 | 0.50 | 3.06% | 16.09 | 16.84 | 15841 | 2629.00 | 2.10% |
| 2024-02-26 | 16.27 | 16.33 | -0.06 | -0.37% | 16.00 | 16.68 | 19738 | 3222.47 | 2.61% |
| 2024-02-23 | 15.50 | 16.39 | 0.94 | 6.08% | 15.40 | 16.51 | 17719 | 2812.25 | 2.34% |
| 2024-02-22 | 15.17 | 15.45 | 0.36 | 2.39% | 15.00 | 15.46 | 14873 | 2271.87 | 1.97% |
| 2024-02-21 | 14.92 | 15.09 | 0.04 | 0.27% | 14.86 | 15.62 | 19483 | 2991.77 | 2.58% |
| 2024-02-20 | 15.00 | 15.05 | -0.04 | -0.27% | 14.58 | 15.14 | 15928 | 2364.21 | 2.11% |
| 2024-02-19 | 14.56 | 15.09 | 0.48 | 3.29% | 14.44 | 15.41 | 32175 | 4821.16 | 4.26% |
| 2024-02-08 | 14.21 | 14.61 | 0.61 | 4.36% | 12.70 | 14.97 | 47669 | 6515.33 | 6.31% |
| 2024-02-07 | 13.30 | 14.00 | 0.80 | 6.06% | 12.85 | 15.45 | 40091 | 5647.09 | 5.30% |
| 2024-02-06 | 12.43 | 13.20 | 0.50 | 3.94% | 11.75 | 13.49 | 29717 | 3735.09 | 3.93% |
| 2024-02-05 | 14.66 | 12.70 | -2.64 | -17.21% | 12.30 | 15.00 | 28881 | 3801.00 | 3.82% |
| 2024-02-02 | 16.36 | 15.34 | -1.02 | -6.23% | 14.65 | 16.57 | 22384 | 3481.09 | 2.96% |
| 2024-02-01 | 16.62 | 16.36 | -0.14 | -0.85% | 16.02 | 16.75 | 14627 | 2398.69 | 1.93% |
| 2024-01-31 | 17.77 | 16.50 | -1.28 | -7.20% | 16.40 | 17.77 | 16436 | 2780.81 | 2.17% |
| 2024-01-30 | 18.48 | 17.78 | -0.88 | -4.72% | 17.70 | 18.51 | 13982 | 2526.90 | 1.85% |