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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-07 | 16.54 | 16.68 | 0.20 | 1.21% | 16.00 | 16.76 | 20845 | 3453.89 | 2.18% |
| 2024-05-06 | 16.88 | 16.48 | 0.19 | 1.17% | 16.30 | 16.88 | 25086 | 4147.57 | 2.63% |
| 2024-04-30 | 16.71 | 16.29 | -0.37 | -2.22% | 16.19 | 16.92 | 21564 | 3556.73 | 2.26% |
| 2024-04-29 | 15.75 | 16.66 | 0.91 | 5.78% | 15.75 | 16.78 | 33437 | 5497.82 | 3.50% |
| 2024-04-26 | 15.00 | 15.75 | 0.26 | 1.68% | 14.92 | 15.96 | 33474 | 5193.12 | 3.51% |
| 2024-04-25 | 15.58 | 15.49 | 0.04 | 0.26% | 15.25 | 15.73 | 22246 | 3463.64 | 2.33% |
| 2024-04-24 | 14.86 | 15.45 | 0.60 | 4.04% | 14.86 | 15.48 | 21731 | 3321.38 | 2.28% |
| 2024-04-23 | 14.50 | 14.85 | 0.37 | 2.56% | 14.42 | 15.10 | 25645 | 3807.71 | 2.69% |
| 2024-04-22 | 14.38 | 14.48 | -0.21 | -1.43% | 13.78 | 14.79 | 24604 | 3527.52 | 2.58% |
| 2024-04-19 | 14.57 | 14.69 | 0.10 | 0.69% | 14.11 | 14.80 | 28029 | 4070.05 | 2.94% |
| 2024-04-18 | 14.60 | 14.59 | 0.03 | 0.21% | 14.10 | 15.06 | 29127 | 4248.68 | 3.05% |
| 2024-04-17 | 13.65 | 14.56 | 1.26 | 9.47% | 13.65 | 14.65 | 38426 | 5500.74 | 4.03% |
| 2024-04-16 | 14.75 | 13.30 | -1.45 | -9.83% | 13.22 | 14.76 | 40594 | 5546.74 | 4.26% |
| 2024-04-15 | 16.06 | 14.75 | -1.57 | -9.62% | 14.35 | 16.30 | 41450 | 6243.57 | 4.34% |
| 2024-04-12 | 16.41 | 16.32 | -0.07 | -0.43% | 16.29 | 16.75 | 25085 | 4143.31 | 2.63% |
| 2024-04-11 | 16.47 | 16.39 | -0.13 | -0.79% | 16.21 | 16.91 | 37117 | 6162.78 | 3.89% |
| 2024-04-10 | 17.40 | 16.52 | -0.75 | -4.34% | 16.30 | 17.45 | 27525 | 4591.95 | 2.89% |
| 2024-04-09 | 17.44 | 17.27 | -0.01 | -0.06% | 17.03 | 17.57 | 25351 | 4384.42 | 2.66% |
| 2024-04-08 | 17.95 | 17.28 | -0.69 | -3.84% | 17.17 | 17.98 | 23960 | 4175.87 | 2.51% |
| 2024-04-03 | 18.51 | 17.97 | -0.63 | -3.39% | 17.71 | 18.63 | 21660 | 3897.57 | 2.27% |
| 2024-04-02 | 19.22 | 18.60 | -0.70 | -3.63% | 18.39 | 19.24 | 25280 | 4734.17 | 2.65% |
| 2024-04-01 | 18.87 | 19.30 | 0.53 | 2.82% | 18.60 | 19.34 | 27401 | 5194.88 | 2.87% |
| 2024-03-29 | 18.49 | 18.77 | 0.26 | 1.40% | 18.03 | 18.78 | 25758 | 4740.99 | 2.70% |
| 2024-03-28 | 17.91 | 18.51 | 0.64 | 3.58% | 17.83 | 18.95 | 33775 | 6254.18 | 3.54% |
| 2024-03-27 | 19.41 | 17.87 | -1.46 | -7.55% | 17.82 | 19.45 | 36739 | 6766.32 | 3.85% |
| 2024-03-26 | 20.26 | 19.33 | -0.88 | -4.35% | 18.93 | 20.59 | 46353 | 9097.69 | 4.86% |
| 2024-03-25 | 21.99 | 20.21 | -1.84 | -8.34% | 20.21 | 21.99 | 58810 | 12378.75 | 6.16% |
| 2024-03-22 | 21.50 | 22.05 | 0.31 | 1.43% | 20.34 | 23.07 | 80658 | 17354.89 | 8.45% |
| 2024-03-21 | 22.28 | 21.74 | 0.04 | 0.18% | 21.17 | 23.35 | 54442 | 12016.72 | 5.71% |
| 2024-03-20 | 20.54 | 21.70 | 1.12 | 5.44% | 20.42 | 21.85 | 42303 | 9014.35 | 4.43% |
| 2024-03-19 | 20.47 | 20.58 | 0.05 | 0.24% | 20.36 | 21.03 | 29923 | 6196.23 | 3.14% |
| 2024-03-18 | 19.92 | 20.53 | 0.82 | 4.16% | 19.48 | 20.63 | 36944 | 7426.21 | 3.87% |
| 2024-03-15 | 19.73 | 19.71 | -0.08 | -0.40% | 19.19 | 19.78 | 20528 | 3986.19 | 2.15% |
| 2024-03-14 | 20.63 | 19.79 | -0.75 | -3.65% | 19.45 | 20.64 | 29539 | 5868.15 | 3.10% |
| 2024-03-13 | 20.30 | 20.54 | 0.49 | 2.44% | 20.22 | 20.96 | 34536 | 7126.18 | 3.62% |
| 2024-03-12 | 19.75 | 20.05 | 0.34 | 1.73% | 19.62 | 20.28 | 19446 | 3872.21 | 2.04% |
| 2024-03-11 | 19.00 | 19.71 | 0.61 | 3.19% | 18.80 | 19.73 | 24544 | 4741.16 | 2.57% |
| 2024-03-08 | 18.79 | 19.10 | 0.44 | 2.36% | 18.42 | 19.16 | 34557 | 6517.08 | 3.62% |
| 2024-03-07 | 19.60 | 18.66 | -0.90 | -4.60% | 18.60 | 19.92 | 37412 | 7178.23 | 3.92% |
| 2024-03-06 | 19.57 | 19.56 | -0.16 | -0.81% | 19.31 | 20.06 | 28281 | 5552.47 | 2.96% |
| 2024-03-05 | 20.05 | 19.72 | -0.63 | -3.10% | 19.49 | 20.74 | 34973 | 7000.21 | 3.67% |
| 2024-03-04 | 20.58 | 20.35 | -0.05 | -0.25% | 19.40 | 20.77 | 33131 | 6651.22 | 3.47% |
| 2024-03-01 | 19.61 | 20.40 | 0.80 | 4.08% | 19.53 | 20.76 | 39388 | 7924.59 | 4.13% |
| 2024-02-29 | 18.70 | 19.60 | 0.90 | 4.81% | 18.58 | 19.60 | 45802 | 8794.49 | 4.80% |
| 2024-02-28 | 21.97 | 18.70 | -2.75 | -12.82% | 18.60 | 22.43 | 62734 | 12811.04 | 6.58% |
| 2024-02-27 | 20.30 | 21.45 | 1.08 | 5.30% | 20.00 | 21.49 | 35774 | 7446.45 | 3.75% |
| 2024-02-26 | 20.22 | 20.37 | 0.08 | 0.39% | 19.11 | 21.35 | 55644 | 11217.37 | 5.83% |
| 2024-02-23 | 18.98 | 20.29 | 1.48 | 7.87% | 18.98 | 20.54 | 41577 | 8282.54 | 4.36% |
| 2024-02-22 | 18.19 | 18.81 | 0.97 | 5.44% | 17.92 | 18.90 | 36759 | 6825.35 | 3.85% |
| 2024-02-21 | 17.47 | 17.84 | 0.04 | 0.22% | 17.03 | 19.08 | 46036 | 8306.16 | 4.83% |
| 2024-02-20 | 17.20 | 17.80 | 0.75 | 4.40% | 16.57 | 17.88 | 41628 | 7213.50 | 4.36% |
| 2024-02-19 | 16.30 | 17.05 | 1.21 | 7.64% | 16.04 | 17.14 | 57695 | 9637.53 | 6.05% |
| 2024-02-08 | 13.94 | 15.84 | 2.17 | 15.87% | 12.80 | 16.01 | 70598 | 10175.56 | 7.40% |
| 2024-02-07 | 14.91 | 13.67 | -1.13 | -7.64% | 13.23 | 15.00 | 73746 | 10258.89 | 7.73% |
| 2024-02-06 | 14.79 | 14.80 | 0.00 | 0.00% | 12.72 | 15.31 | 76476 | 10528.50 | 8.02% |
| 2024-02-05 | 17.87 | 14.80 | -3.41 | -18.73% | 14.71 | 18.20 | 51187 | 8087.65 | 5.37% |
| 2024-02-02 | 20.17 | 18.21 | -1.79 | -8.95% | 17.45 | 20.70 | 41590 | 7804.18 | 4.36% |
| 2024-02-01 | 20.15 | 20.00 | -0.15 | -0.74% | 19.40 | 20.47 | 31751 | 6314.50 | 3.33% |
| 2024-01-31 | 22.57 | 20.15 | -2.36 | -10.48% | 20.06 | 22.57 | 30936 | 6478.60 | 3.24% |
| 2024-01-30 | 23.86 | 22.51 | -0.97 | -4.13% | 22.30 | 23.86 | 21309 | 4868.65 | 2.23% |
| 2024-01-29 | 25.00 | 23.48 | -1.38 | -5.55% | 23.35 | 25.14 | 25622 | 6109.53 | 2.69% |