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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-09 | 16.91 | 17.26 | 0.49 | 2.92% | 16.66 | 17.32 | 25779 | 4425.86 | 2.10% |
| 2024-05-08 | 16.75 | 16.77 | -0.28 | -1.64% | 16.72 | 17.12 | 22631 | 3813.19 | 1.84% |
| 2024-05-07 | 16.89 | 17.05 | 0.16 | 0.95% | 16.76 | 17.19 | 20880 | 3548.12 | 1.70% |
| 2024-05-06 | 16.81 | 16.89 | 0.41 | 2.49% | 16.54 | 16.95 | 30024 | 5033.36 | 2.44% |
| 2024-04-30 | 16.62 | 16.48 | 0.05 | 0.30% | 16.07 | 16.68 | 31982 | 5246.93 | 2.60% |
| 2024-04-29 | 15.77 | 16.43 | 0.98 | 6.34% | 15.71 | 16.75 | 49412 | 8135.46 | 4.02% |
| 2024-04-26 | 14.90 | 15.45 | 0.56 | 3.76% | 14.71 | 15.55 | 22698 | 3466.64 | 1.85% |
| 2024-04-25 | 14.78 | 14.89 | 0.08 | 0.54% | 14.64 | 15.09 | 15347 | 2282.44 | 1.25% |
| 2024-04-24 | 14.44 | 14.81 | 0.49 | 3.42% | 14.28 | 14.82 | 19266 | 2818.00 | 1.57% |
| 2024-04-23 | 14.10 | 14.32 | 0.24 | 1.70% | 14.08 | 14.44 | 18599 | 2652.40 | 1.51% |
| 2024-04-22 | 13.76 | 14.08 | 0.25 | 1.81% | 13.42 | 14.23 | 20965 | 2924.11 | 1.71% |
| 2024-04-19 | 14.21 | 13.83 | -0.45 | -3.15% | 13.76 | 14.22 | 20357 | 2836.58 | 1.66% |
| 2024-04-18 | 14.18 | 14.28 | 0.12 | 0.85% | 13.78 | 14.57 | 25683 | 3659.57 | 2.09% |
| 2024-04-17 | 13.39 | 14.16 | 0.88 | 6.63% | 13.39 | 14.19 | 27029 | 3766.05 | 2.20% |
| 2024-04-16 | 14.06 | 13.28 | -1.01 | -7.07% | 13.25 | 14.19 | 31468 | 4261.00 | 2.56% |
| 2024-04-15 | 14.75 | 14.29 | -0.72 | -4.80% | 14.05 | 15.27 | 28992 | 4216.19 | 2.36% |
| 2024-04-12 | 15.25 | 15.01 | -0.16 | -1.05% | 15.01 | 15.55 | 16953 | 2583.53 | 1.38% |
| 2024-04-11 | 15.31 | 15.17 | -0.17 | -1.11% | 15.16 | 15.57 | 14787 | 2270.54 | 1.20% |
| 2024-04-10 | 16.02 | 15.34 | -0.69 | -4.30% | 15.21 | 16.02 | 19447 | 3018.05 | 1.58% |
| 2024-04-09 | 15.80 | 16.03 | 0.41 | 2.62% | 15.52 | 16.03 | 14362 | 2271.78 | 1.17% |
| 2024-04-08 | 16.39 | 15.62 | -0.72 | -4.41% | 15.62 | 16.45 | 19068 | 3036.34 | 1.55% |
| 2024-04-03 | 16.59 | 16.34 | -0.21 | -1.27% | 16.00 | 16.69 | 18489 | 3022.06 | 1.50% |
| 2024-04-02 | 16.76 | 16.55 | -0.17 | -1.02% | 16.37 | 16.82 | 15643 | 2589.48 | 1.27% |
| 2024-04-01 | 16.40 | 16.72 | 0.48 | 2.96% | 16.24 | 16.80 | 18738 | 3104.48 | 1.52% |
| 2024-03-29 | 15.83 | 16.24 | 0.40 | 2.53% | 15.70 | 16.30 | 16447 | 2627.82 | 1.34% |
| 2024-03-28 | 15.45 | 15.84 | 0.32 | 2.06% | 15.33 | 16.19 | 22234 | 3522.68 | 1.81% |
| 2024-03-27 | 16.53 | 15.52 | -1.08 | -6.51% | 15.49 | 16.76 | 25441 | 4079.42 | 2.07% |
| 2024-03-26 | 16.96 | 16.60 | -0.19 | -1.13% | 16.37 | 17.13 | 22561 | 3777.45 | 1.84% |
| 2024-03-25 | 17.80 | 16.79 | -0.96 | -5.41% | 16.79 | 17.83 | 28447 | 4903.22 | 2.31% |
| 2024-03-22 | 18.18 | 17.75 | -0.56 | -3.06% | 17.75 | 18.48 | 24244 | 4366.94 | 1.97% |
| 2024-03-21 | 18.55 | 18.31 | -0.20 | -1.08% | 18.12 | 18.80 | 23377 | 4308.41 | 1.90% |
| 2024-03-20 | 18.46 | 18.51 | 0.05 | 0.27% | 18.18 | 18.65 | 21838 | 4019.31 | 1.78% |
| 2024-03-19 | 18.40 | 18.46 | 0.07 | 0.38% | 18.22 | 18.70 | 27297 | 5048.14 | 2.22% |
| 2024-03-18 | 17.95 | 18.39 | 0.59 | 3.31% | 17.82 | 18.40 | 32121 | 5832.76 | 2.61% |
| 2024-03-15 | 17.64 | 17.80 | 0.14 | 0.79% | 17.36 | 17.85 | 18394 | 3234.40 | 1.50% |
| 2024-03-14 | 18.20 | 17.66 | -0.49 | -2.70% | 17.36 | 18.20 | 24439 | 4337.25 | 1.99% |
| 2024-03-13 | 18.20 | 18.15 | 0.05 | 0.28% | 18.00 | 18.35 | 23981 | 4359.67 | 1.95% |
| 2024-03-12 | 17.81 | 18.10 | 0.31 | 1.74% | 17.76 | 18.28 | 26107 | 4701.99 | 2.12% |
| 2024-03-11 | 17.68 | 17.79 | 0.21 | 1.19% | 17.31 | 17.79 | 21915 | 3849.01 | 1.78% |
| 2024-03-08 | 17.46 | 17.58 | 0.27 | 1.56% | 17.21 | 17.70 | 22641 | 3962.34 | 1.84% |
| 2024-03-07 | 17.96 | 17.31 | -0.55 | -3.08% | 17.31 | 18.18 | 23430 | 4146.70 | 1.91% |
| 2024-03-06 | 17.77 | 17.86 | -0.06 | -0.33% | 17.30 | 18.10 | 23365 | 4145.55 | 1.90% |
| 2024-03-05 | 18.00 | 17.92 | -0.24 | -1.32% | 17.85 | 18.36 | 29000 | 5254.70 | 2.36% |
| 2024-03-04 | 18.28 | 18.16 | -0.07 | -0.38% | 17.63 | 18.38 | 26571 | 4787.61 | 2.16% |
| 2024-03-01 | 17.90 | 18.23 | 0.40 | 2.24% | 17.80 | 18.40 | 35147 | 6369.92 | 2.86% |
| 2024-02-29 | 17.13 | 17.83 | 0.80 | 4.70% | 17.03 | 17.92 | 34709 | 6122.08 | 2.82% |
| 2024-02-28 | 18.64 | 17.03 | -1.46 | -7.90% | 17.03 | 18.84 | 44342 | 7981.32 | 3.61% |
| 2024-02-27 | 17.50 | 18.49 | 0.97 | 5.54% | 17.38 | 18.50 | 34076 | 6146.25 | 2.77% |
| 2024-02-26 | 17.21 | 17.52 | 0.27 | 1.57% | 17.11 | 18.02 | 32318 | 5672.11 | 2.63% |
| 2024-02-23 | 16.95 | 17.25 | 0.36 | 2.13% | 16.66 | 17.28 | 32246 | 5480.84 | 2.62% |
| 2024-02-22 | 16.64 | 16.89 | 0.25 | 1.50% | 16.55 | 17.04 | 25917 | 4356.96 | 2.11% |
| 2024-02-21 | 16.40 | 16.64 | 0.23 | 1.40% | 16.26 | 17.08 | 30953 | 5181.00 | 2.52% |
| 2024-02-20 | 16.72 | 16.41 | -0.09 | -0.55% | 16.02 | 16.72 | 25033 | 4064.19 | 2.04% |
| 2024-02-19 | 17.22 | 16.50 | -0.17 | -1.02% | 16.35 | 17.22 | 38323 | 6405.71 | 3.12% |
| 2024-02-08 | 14.95 | 16.67 | 1.58 | 10.47% | 14.91 | 16.80 | 43777 | 7149.81 | 3.56% |
| 2024-02-07 | 14.73 | 15.09 | 0.47 | 3.21% | 14.50 | 15.66 | 37972 | 5787.24 | 3.09% |
| 2024-02-06 | 13.13 | 14.62 | 1.25 | 9.35% | 12.72 | 14.89 | 34227 | 4698.11 | 2.78% |
| 2024-02-05 | 15.20 | 13.37 | -1.84 | -12.10% | 13.00 | 15.24 | 37182 | 5110.79 | 3.02% |
| 2024-02-02 | 16.45 | 15.21 | -1.00 | -6.17% | 14.40 | 16.51 | 25362 | 3919.17 | 2.06% |
| 2024-02-01 | 16.15 | 16.21 | 0.02 | 0.12% | 16.00 | 16.62 | 16187 | 2639.05 | 1.32% |
| 2024-01-31 | 17.30 | 16.19 | -1.12 | -6.47% | 16.19 | 17.42 | 20593 | 3428.12 | 1.68% |