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 | 17.84 | 17.31 | -0.53 | -2.97% | 17.19 | 17.88 | 13631 | 2369.97 | 0.89% |
| 2024-05-07 | 17.91 | 17.84 | -0.06 | -0.34% | 17.57 | 17.99 | 13176 | 2351.49 | 0.86% |
| 2024-05-06 | 18.38 | 17.90 | 0.26 | 1.47% | 17.49 | 18.38 | 32132 | 5702.23 | 2.09% |
| 2024-04-30 | 18.13 | 17.64 | -0.45 | -2.49% | 17.59 | 18.28 | 18718 | 3319.08 | 1.22% |
| 2024-04-29 | 17.93 | 18.09 | 0.30 | 1.69% | 17.74 | 18.23 | 26174 | 4705.68 | 1.71% |
| 2024-04-26 | 17.33 | 17.79 | 0.31 | 1.77% | 17.33 | 18.18 | 38866 | 6934.22 | 2.53% |
| 2024-04-25 | 18.13 | 17.48 | -0.68 | -3.74% | 17.40 | 18.13 | 31299 | 5504.60 | 2.04% |
| 2024-04-24 | 16.94 | 18.16 | 1.24 | 7.33% | 16.94 | 18.40 | 47033 | 8488.15 | 3.06% |
| 2024-04-23 | 17.12 | 16.92 | -0.06 | -0.35% | 16.50 | 17.24 | 41372 | 6922.51 | 2.70% |
| 2024-04-22 | 17.27 | 16.98 | -0.14 | -0.82% | 16.43 | 17.29 | 44893 | 7621.28 | 2.92% |
| 2024-04-19 | 16.15 | 17.12 | 1.09 | 6.80% | 16.15 | 17.58 | 56545 | 9655.45 | 3.68% |
| 2024-04-18 | 15.87 | 16.03 | 0.37 | 2.36% | 15.40 | 16.19 | 31268 | 4973.74 | 2.04% |
| 2024-04-17 | 14.59 | 15.66 | 1.39 | 9.74% | 14.58 | 15.80 | 30457 | 4644.33 | 1.98% |
| 2024-04-16 | 15.35 | 14.27 | -1.48 | -9.40% | 14.02 | 15.42 | 44740 | 6466.01 | 2.91% |
| 2024-04-15 | 16.34 | 15.75 | -0.51 | -3.14% | 14.90 | 16.59 | 43249 | 6713.82 | 2.82% |
| 2024-04-12 | 15.42 | 16.26 | 0.94 | 6.14% | 15.42 | 16.90 | 50030 | 8106.26 | 3.26% |
| 2024-04-11 | 14.85 | 15.32 | 0.48 | 3.23% | 14.60 | 15.81 | 28910 | 4464.00 | 2.08% |
| 2024-04-10 | 15.38 | 14.84 | -0.50 | -3.26% | 14.75 | 15.38 | 23051 | 3451.57 | 1.66% |
| 2024-04-09 | 15.44 | 15.34 | -0.21 | -1.35% | 15.20 | 15.69 | 20590 | 3163.53 | 1.48% |
| 2024-04-08 | 16.02 | 15.55 | -0.52 | -3.24% | 15.36 | 16.09 | 24711 | 3898.39 | 1.78% |
| 2024-04-03 | 16.80 | 16.07 | -0.58 | -3.48% | 15.93 | 16.85 | 28519 | 4607.16 | 3.90% |
| 2024-04-02 | 16.99 | 16.65 | -0.46 | -2.69% | 16.50 | 17.02 | 16161 | 2701.04 | 2.21% |
| 2024-04-01 | 16.91 | 17.11 | 0.05 | 0.29% | 16.46 | 17.15 | 36750 | 6169.40 | 5.02% |
| 2024-03-29 | 16.08 | 17.06 | 0.91 | 5.63% | 15.90 | 17.10 | 31768 | 5229.11 | 4.34% |
| 2024-03-28 | 15.83 | 16.15 | 0.22 | 1.38% | 15.77 | 16.70 | 24616 | 3998.09 | 3.36% |
| 2024-03-27 | 16.55 | 15.93 | -0.62 | -3.75% | 15.80 | 16.55 | 19486 | 3135.03 | 2.66% |
| 2024-03-26 | 16.65 | 16.55 | -0.15 | -0.90% | 16.14 | 17.02 | 28719 | 4755.31 | 3.93% |
| 2024-03-25 | 17.82 | 16.70 | -1.10 | -6.18% | 16.69 | 18.07 | 47912 | 8231.06 | 6.55% |
| 2024-03-22 | 18.13 | 17.80 | -0.36 | -1.98% | 17.50 | 18.63 | 33338 | 6012.85 | 4.56% |
| 2024-03-21 | 17.93 | 18.16 | 0.20 | 1.11% | 17.80 | 18.57 | 38045 | 6940.60 | 5.20% |
| 2024-03-20 | 18.14 | 17.96 | -0.17 | -0.94% | 17.63 | 18.23 | 31590 | 5652.75 | 4.32% |
| 2024-03-19 | 18.45 | 18.13 | -0.59 | -3.15% | 17.88 | 18.90 | 42863 | 7811.39 | 5.86% |
| 2024-03-18 | 17.70 | 18.72 | 1.03 | 5.82% | 17.07 | 18.80 | 69123 | 12402.70 | 9.45% |
| 2024-03-15 | 16.14 | 17.69 | 1.53 | 9.47% | 15.93 | 17.84 | 73185 | 12471.97 | 10.00% |
| 2024-03-14 | 16.15 | 16.16 | -0.18 | -1.10% | 15.68 | 16.65 | 45130 | 7301.91 | 6.17% |
| 2024-03-13 | 15.88 | 16.34 | 0.61 | 3.88% | 15.61 | 16.74 | 65887 | 10712.68 | 9.01% |
| 2024-03-12 | 15.27 | 15.73 | 0.44 | 2.88% | 15.27 | 16.20 | 68221 | 10729.98 | 9.32% |
| 2024-03-11 | 14.19 | 15.29 | 1.42 | 10.24% | 13.98 | 15.55 | 78304 | 11691.65 | 10.70% |
| 2024-03-08 | 13.71 | 13.87 | 0.13 | 0.95% | 13.68 | 14.10 | 20628 | 2864.31 | 2.82% |
| 2024-03-07 | 14.16 | 13.74 | -0.47 | -3.31% | 13.68 | 14.30 | 25995 | 3639.79 | 3.55% |
| 2024-03-06 | 13.66 | 14.21 | 0.46 | 3.35% | 13.61 | 14.47 | 40121 | 5674.73 | 5.48% |
| 2024-03-05 | 14.17 | 13.75 | -0.53 | -3.71% | 13.60 | 14.17 | 30019 | 4142.39 | 4.10% |
| 2024-03-04 | 14.00 | 14.28 | 0.35 | 2.51% | 13.52 | 14.33 | 31013 | 4332.76 | 4.24% |
| 2024-03-01 | 13.65 | 13.93 | 0.24 | 1.75% | 13.51 | 14.10 | 41490 | 5763.31 | 5.67% |
| 2024-02-29 | 13.02 | 13.69 | 0.59 | 4.50% | 12.91 | 13.77 | 38757 | 5204.74 | 5.30% |
| 2024-02-28 | 14.81 | 13.10 | -1.70 | -11.49% | 12.96 | 15.14 | 65177 | 9262.88 | 8.91% |
| 2024-02-27 | 13.78 | 14.80 | 1.02 | 7.40% | 13.56 | 14.85 | 49325 | 7035.91 | 6.74% |
| 2024-02-26 | 13.40 | 13.78 | 0.47 | 3.53% | 13.40 | 14.05 | 44470 | 6110.28 | 6.08% |
| 2024-02-23 | 12.97 | 13.31 | 0.58 | 4.56% | 12.79 | 13.33 | 38864 | 5094.37 | 5.31% |
| 2024-02-22 | 12.20 | 12.73 | 0.63 | 5.21% | 12.20 | 12.85 | 34194 | 4296.28 | 4.67% |
| 2024-02-21 | 11.56 | 12.10 | 0.38 | 3.24% | 11.43 | 12.45 | 35976 | 4353.75 | 4.92% |
| 2024-02-20 | 11.60 | 11.72 | 0.02 | 0.17% | 11.26 | 11.90 | 31929 | 3691.19 | 4.36% |
| 2024-02-19 | 11.03 | 11.70 | 0.80 | 7.34% | 11.03 | 12.05 | 53460 | 6215.85 | 7.31% |
| 2024-02-08 | 9.49 | 10.90 | 1.34 | 14.02% | 9.11 | 11.20 | 56058 | 5652.84 | 7.66% |
| 2024-02-07 | 10.17 | 9.56 | -0.76 | -7.36% | 9.35 | 10.28 | 59192 | 5720.33 | 8.09% |
| 2024-02-06 | 10.00 | 10.32 | 0.04 | 0.39% | 9.18 | 10.67 | 50480 | 4968.66 | 6.90% |
| 2024-02-05 | 11.92 | 10.28 | -1.87 | -15.39% | 9.82 | 12.01 | 51160 | 5355.43 | 6.99% |
| 2024-02-02 | 12.85 | 12.15 | -0.76 | -5.89% | 11.55 | 13.18 | 29486 | 3622.01 | 4.03% |
| 2024-02-01 | 13.01 | 12.91 | -0.29 | -2.20% | 12.57 | 13.13 | 27801 | 3573.40 | 3.80% |
| 2024-01-31 | 14.07 | 13.20 | -0.95 | -6.71% | 13.08 | 14.27 | 26757 | 3636.68 | 3.66% |
| 2024-01-30 | 14.65 | 14.15 | -0.35 | -2.41% | 14.09 | 14.65 | 14902 | 2138.35 | 2.04% |