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 | 16.08 | 16.37 | 0.41 | 2.57% | 15.97 | 16.57 | 23378 | 3824.26 | 1.47% |
| 2024-05-08 | 16.42 | 15.96 | -0.40 | -2.44% | 15.96 | 16.47 | 21673 | 3502.78 | 1.36% |
| 2024-05-07 | 16.26 | 16.36 | 0.34 | 2.12% | 16.14 | 16.55 | 29416 | 4810.29 | 1.85% |
| 2024-05-06 | 15.81 | 16.02 | 0.42 | 2.69% | 15.68 | 16.04 | 26122 | 4161.16 | 1.64% |
| 2024-04-30 | 16.15 | 15.60 | -0.58 | -3.58% | 15.52 | 16.39 | 30321 | 4770.26 | 1.91% |
| 2024-04-29 | 15.61 | 16.18 | 0.43 | 2.73% | 15.58 | 16.36 | 30037 | 4810.05 | 1.89% |
| 2024-04-26 | 15.70 | 15.75 | 0.19 | 1.22% | 15.42 | 15.97 | 26896 | 4247.77 | 1.69% |
| 2024-04-25 | 15.98 | 15.56 | -0.55 | -3.41% | 15.30 | 15.98 | 31913 | 4989.28 | 2.01% |
| 2024-04-24 | 16.58 | 16.11 | -0.67 | -3.99% | 15.60 | 16.72 | 45545 | 7303.24 | 2.87% |
| 2024-04-23 | 16.90 | 16.78 | 0.04 | 0.24% | 16.52 | 17.04 | 3632 | 609.45 | 0.30% |
| 2024-04-22 | 16.86 | 16.74 | -0.11 | -0.65% | 16.40 | 17.05 | 4211 | 704.77 | 0.35% |
| 2024-04-19 | 16.50 | 16.85 | 0.07 | 0.42% | 16.50 | 17.11 | 2972 | 500.78 | 0.25% |
| 2024-04-18 | 17.38 | 16.78 | -0.21 | -1.24% | 16.66 | 17.38 | 3440 | 584.76 | 0.29% |
| 2024-04-17 | 16.64 | 16.99 | 0.77 | 4.75% | 16.26 | 17.13 | 5793 | 981.56 | 0.48% |
| 2024-04-16 | 17.00 | 16.22 | -0.78 | -4.59% | 16.02 | 17.14 | 8473 | 1385.99 | 0.70% |
| 2024-04-15 | 17.98 | 17.00 | -0.80 | -4.49% | 16.80 | 17.98 | 8946 | 1537.52 | 0.74% |
| 2024-04-12 | 17.94 | 17.80 | -0.11 | -0.61% | 17.80 | 18.48 | 3182 | 570.06 | 0.26% |
| 2024-04-11 | 17.54 | 17.91 | -0.22 | -1.21% | 17.54 | 18.37 | 4902 | 887.06 | 0.41% |
| 2024-04-10 | 18.89 | 18.13 | -0.41 | -2.21% | 17.94 | 18.93 | 7418 | 1355.46 | 0.62% |
| 2024-04-09 | 18.33 | 18.54 | 0.21 | 1.15% | 18.23 | 18.63 | 5162 | 952.63 | 0.43% |
| 2024-04-08 | 19.14 | 18.33 | -0.77 | -4.03% | 18.26 | 19.14 | 12535 | 2317.47 | 1.04% |
| 2024-04-03 | 19.73 | 19.10 | -0.80 | -4.02% | 18.83 | 19.73 | 15099 | 2891.73 | 1.25% |
| 2024-04-02 | 19.86 | 19.90 | -0.08 | -0.40% | 19.38 | 20.27 | 14993 | 2960.56 | 1.25% |
| 2024-04-01 | 20.30 | 19.98 | 0.00 | 0.00% | 19.91 | 20.60 | 24599 | 4976.99 | 2.04% |
| 2024-03-29 | 19.52 | 19.98 | 1.25 | 6.67% | 19.27 | 20.24 | 26388 | 5235.37 | 2.19% |
| 2024-03-28 | 18.21 | 18.73 | 0.53 | 2.91% | 18.08 | 19.16 | 12449 | 2327.17 | 1.03% |
| 2024-03-27 | 19.71 | 18.20 | -1.78 | -8.91% | 18.02 | 20.13 | 21282 | 4030.92 | 1.77% |
| 2024-03-26 | 18.19 | 19.98 | 1.79 | 9.84% | 18.17 | 20.12 | 24721 | 4777.45 | 2.05% |
| 2024-03-25 | 19.03 | 18.19 | -0.80 | -4.21% | 18.19 | 19.03 | 8858 | 1643.78 | 0.74% |
| 2024-03-22 | 19.79 | 18.99 | -0.78 | -3.95% | 18.99 | 19.97 | 8724 | 1677.39 | 0.72% |
| 2024-03-21 | 19.97 | 19.77 | -0.16 | -0.80% | 19.60 | 20.28 | 6295 | 1248.12 | 0.52% |
| 2024-03-20 | 19.95 | 19.93 | 0.02 | 0.10% | 19.69 | 20.09 | 5504 | 1091.95 | 0.46% |
| 2024-03-19 | 20.15 | 19.91 | -0.12 | -0.60% | 19.82 | 20.16 | 5923 | 1183.54 | 0.49% |
| 2024-03-18 | 19.76 | 20.03 | 0.54 | 2.77% | 19.50 | 20.05 | 9125 | 1807.06 | 0.76% |
| 2024-03-15 | 19.01 | 19.49 | 0.29 | 1.51% | 19.00 | 19.49 | 5222 | 1009.94 | 0.43% |
| 2024-03-14 | 19.71 | 19.20 | -0.44 | -2.24% | 18.88 | 19.74 | 8167 | 1577.80 | 0.68% |
| 2024-03-13 | 19.74 | 19.64 | 0.06 | 0.31% | 19.30 | 19.74 | 7252 | 1416.23 | 0.60% |
| 2024-03-12 | 19.38 | 19.58 | 0.20 | 1.03% | 19.25 | 19.60 | 11327 | 2198.94 | 0.94% |
| 2024-03-11 | 19.73 | 19.38 | -0.31 | -1.57% | 19.22 | 19.74 | 16735 | 3248.41 | 1.39% |
| 2024-03-08 | 19.65 | 19.69 | 0.17 | 0.87% | 19.40 | 19.76 | 4835 | 946.80 | 0.40% |
| 2024-03-07 | 20.02 | 19.52 | -0.48 | -2.40% | 19.52 | 20.15 | 6262 | 1239.56 | 0.52% |
| 2024-03-06 | 19.78 | 20.00 | 0.00 | 0.00% | 19.72 | 20.14 | 5181 | 1031.38 | 0.43% |
| 2024-03-05 | 19.81 | 20.00 | -0.27 | -1.33% | 19.47 | 20.00 | 10616 | 2099.40 | 0.88% |
| 2024-03-04 | 20.20 | 20.27 | -0.18 | -0.88% | 19.46 | 20.32 | 16652 | 3310.95 | 1.38% |
| 2024-03-01 | 19.24 | 20.45 | 1.38 | 7.24% | 19.24 | 20.60 | 25707 | 5175.47 | 2.13% |
| 2024-02-29 | 18.25 | 19.07 | 0.77 | 4.21% | 18.13 | 19.08 | 9760 | 1837.49 | 0.81% |
| 2024-02-28 | 19.82 | 18.30 | -1.52 | -7.67% | 18.29 | 20.18 | 16467 | 3183.99 | 1.37% |
| 2024-02-27 | 19.40 | 19.82 | 0.39 | 2.01% | 18.97 | 19.84 | 9769 | 1905.72 | 0.81% |
| 2024-02-26 | 18.95 | 19.43 | 0.44 | 2.32% | 18.88 | 20.03 | 16264 | 3171.38 | 1.35% |
| 2024-02-23 | 18.29 | 18.99 | 0.72 | 3.94% | 18.22 | 18.99 | 9815 | 1828.71 | 0.82% |
| 2024-02-22 | 18.08 | 18.27 | 0.12 | 0.66% | 17.93 | 18.34 | 5998 | 1089.35 | 0.50% |
| 2024-02-21 | 17.61 | 18.15 | 0.31 | 1.74% | 17.61 | 18.66 | 10863 | 1982.51 | 0.90% |
| 2024-02-20 | 17.99 | 17.84 | -0.22 | -1.22% | 17.49 | 17.99 | 8883 | 1572.75 | 0.74% |
| 2024-02-19 | 18.40 | 18.06 | 0.18 | 1.01% | 17.88 | 18.49 | 10675 | 1933.34 | 0.89% |
| 2024-02-08 | 17.26 | 17.88 | 0.88 | 5.18% | 16.86 | 18.28 | 11284 | 1989.15 | 0.94% |
| 2024-02-07 | 17.00 | 17.00 | -0.28 | -1.62% | 16.21 | 17.10 | 15658 | 2616.20 | 1.30% |
| 2024-02-06 | 14.51 | 17.28 | 2.48 | 16.76% | 13.91 | 17.76 | 19831 | 3115.88 | 1.65% |
| 2024-02-05 | 17.27 | 14.80 | -1.74 | -10.52% | 14.45 | 17.27 | 13690 | 2078.41 | 1.14% |
| 2024-02-02 | 18.18 | 16.54 | -0.86 | -4.94% | 15.91 | 18.18 | 11200 | 1871.38 | 0.93% |
| 2024-02-01 | 17.75 | 17.40 | -0.42 | -2.36% | 17.21 | 17.97 | 8219 | 1439.75 | 0.68% |
| 2024-01-31 | 18.67 | 17.82 | -0.87 | -4.65% | 17.82 | 18.70 | 10603 | 1920.04 | 0.88% |
| 2024-01-30 | 19.36 | 18.69 | -0.67 | -3.46% | 18.63 | 19.61 | 6186 | 1182.58 | 0.51% |