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 | 16.70 | 16.80 | 0.22 | 1.33% | 16.56 | 17.02 | 49281 | 8256.00 | 1.89% |
| 2024-05-08 | 17.67 | 16.58 | -0.86 | -4.93% | 16.58 | 17.67 | 60200 | 10134.30 | 2.31% |
| 2024-05-07 | 17.49 | 17.44 | 0.10 | 0.58% | 17.38 | 17.77 | 33888 | 5952.78 | 1.30% |
| 2024-05-06 | 17.66 | 17.34 | -0.04 | -0.23% | 17.20 | 18.18 | 54513 | 9620.71 | 2.09% |
| 2024-04-30 | 17.49 | 17.38 | -0.06 | -0.34% | 17.26 | 18.09 | 66273 | 11672.00 | 2.54% |
| 2024-04-29 | 16.80 | 17.44 | 0.92 | 5.57% | 16.55 | 17.57 | 46530 | 8040.51 | 1.78% |
| 2024-04-26 | 15.66 | 16.52 | 0.86 | 5.49% | 15.66 | 16.67 | 45715 | 7470.91 | 1.75% |
| 2024-04-25 | 15.79 | 15.66 | -0.33 | -2.06% | 15.55 | 16.08 | 37426 | 5900.78 | 1.44% |
| 2024-04-24 | 15.38 | 15.99 | 0.77 | 5.06% | 15.01 | 15.99 | 42904 | 6728.17 | 1.65% |
| 2024-04-23 | 14.88 | 15.22 | 0.46 | 3.12% | 14.74 | 15.29 | 40551 | 6114.30 | 1.56% |
| 2024-04-22 | 14.17 | 14.76 | 0.52 | 3.65% | 13.70 | 14.99 | 47040 | 6821.46 | 1.80% |
| 2024-04-19 | 14.45 | 14.24 | -0.28 | -1.93% | 14.00 | 14.69 | 38381 | 5472.57 | 1.47% |
| 2024-04-18 | 14.66 | 14.52 | -0.08 | -0.55% | 14.20 | 14.90 | 50299 | 7327.84 | 1.93% |
| 2024-04-17 | 14.50 | 14.60 | 0.70 | 5.04% | 14.00 | 14.85 | 65733 | 9527.31 | 2.52% |
| 2024-04-16 | 14.50 | 13.90 | -0.60 | -4.14% | 13.30 | 14.61 | 90185 | 12585.60 | 3.46% |
| 2024-04-15 | 15.94 | 14.50 | -1.42 | -8.92% | 14.20 | 15.98 | 85638 | 12705.93 | 3.28% |
| 2024-04-12 | 15.76 | 15.92 | 0.28 | 1.79% | 15.69 | 16.39 | 47623 | 7678.71 | 1.83% |
| 2024-04-11 | 15.30 | 15.64 | 0.31 | 2.02% | 15.08 | 15.99 | 50158 | 7866.35 | 1.92% |
| 2024-04-10 | 16.02 | 15.33 | -0.72 | -4.49% | 14.99 | 16.12 | 55932 | 8613.51 | 2.15% |
| 2024-04-09 | 16.32 | 16.05 | -0.16 | -0.99% | 15.71 | 16.74 | 55826 | 8940.34 | 2.14% |
| 2024-04-08 | 16.98 | 16.21 | -0.83 | -4.87% | 16.05 | 17.07 | 43873 | 7231.54 | 1.68% |
| 2024-04-03 | 17.21 | 17.04 | -0.32 | -1.84% | 16.66 | 17.36 | 42112 | 7156.98 | 1.62% |
| 2024-04-02 | 18.11 | 17.36 | -0.91 | -4.98% | 17.22 | 18.15 | 52642 | 9243.91 | 2.02% |
| 2024-04-01 | 18.31 | 18.27 | 0.27 | 1.50% | 17.90 | 18.37 | 31941 | 5806.73 | 1.24% |
| 2024-03-29 | 18.26 | 18.00 | -0.19 | -1.04% | 17.61 | 18.30 | 39741 | 7105.09 | 1.55% |
| 2024-03-28 | 17.97 | 18.19 | 0.47 | 2.65% | 17.63 | 18.72 | 37582 | 6872.98 | 1.46% |
| 2024-03-27 | 18.80 | 17.72 | -1.08 | -5.74% | 17.72 | 19.09 | 46561 | 8607.44 | 1.81% |
| 2024-03-26 | 19.20 | 18.80 | -0.49 | -2.54% | 18.20 | 19.60 | 61053 | 11484.46 | 2.37% |
| 2024-03-25 | 20.99 | 19.29 | -1.58 | -7.57% | 19.21 | 21.36 | 95261 | 18941.54 | 3.71% |
| 2024-03-22 | 20.16 | 20.87 | 0.57 | 2.81% | 19.56 | 21.49 | 104118 | 21281.72 | 4.05% |
| 2024-03-21 | 21.20 | 20.30 | -0.20 | -0.98% | 19.77 | 22.39 | 148543 | 31074.41 | 5.78% |
| 2024-03-20 | 18.60 | 20.50 | 1.85 | 9.92% | 18.60 | 21.00 | 120905 | 24101.13 | 4.70% |
| 2024-03-19 | 19.10 | 18.65 | -0.36 | -1.89% | 18.65 | 19.20 | 45633 | 8625.62 | 1.77% |
| 2024-03-18 | 19.29 | 19.01 | -0.28 | -1.45% | 18.60 | 19.29 | 70771 | 13385.04 | 2.75% |
| 2024-03-15 | 18.88 | 19.29 | 0.33 | 1.74% | 18.50 | 19.36 | 52792 | 10010.82 | 2.05% |
| 2024-03-14 | 18.69 | 18.96 | 0.04 | 0.21% | 18.46 | 19.15 | 49984 | 9377.82 | 1.94% |
| 2024-03-13 | 18.24 | 18.92 | 0.67 | 3.67% | 17.84 | 19.29 | 89391 | 16707.77 | 3.48% |
| 2024-03-12 | 17.54 | 18.25 | 0.71 | 4.05% | 17.54 | 18.46 | 67089 | 12161.32 | 2.61% |
| 2024-03-11 | 16.75 | 17.54 | 0.46 | 2.69% | 16.72 | 17.62 | 53658 | 9278.56 | 2.09% |
| 2024-03-08 | 16.55 | 17.08 | 0.53 | 3.20% | 16.50 | 17.25 | 43972 | 7431.86 | 1.71% |
| 2024-03-07 | 16.99 | 16.55 | -0.33 | -1.95% | 16.50 | 17.56 | 50545 | 8601.08 | 1.97% |
| 2024-03-06 | 17.00 | 16.88 | -0.23 | -1.34% | 16.24 | 17.03 | 48741 | 8144.07 | 1.90% |
| 2024-03-05 | 17.74 | 17.11 | -0.67 | -3.77% | 16.98 | 17.74 | 65267 | 11285.02 | 2.54% |
| 2024-03-04 | 17.70 | 17.78 | 0.68 | 3.98% | 17.08 | 18.18 | 67310 | 11916.35 | 2.62% |
| 2024-03-01 | 16.20 | 17.10 | 0.72 | 4.40% | 16.20 | 17.45 | 75444 | 12654.82 | 2.93% |
| 2024-02-29 | 15.93 | 16.38 | 0.43 | 2.70% | 15.71 | 16.58 | 75798 | 12292.71 | 2.95% |
| 2024-02-28 | 17.31 | 15.95 | -1.29 | -7.48% | 15.70 | 17.93 | 84011 | 14172.51 | 3.27% |
| 2024-02-27 | 16.72 | 17.24 | 0.34 | 2.01% | 16.27 | 17.27 | 56830 | 9531.22 | 2.21% |
| 2024-02-26 | 16.03 | 16.90 | 0.82 | 5.10% | 16.03 | 17.25 | 70974 | 11919.66 | 2.76% |
| 2024-02-23 | 15.50 | 16.08 | 0.78 | 5.10% | 15.12 | 16.22 | 56709 | 8950.29 | 2.21% |
| 2024-02-22 | 14.98 | 15.30 | 0.50 | 3.38% | 14.80 | 15.70 | 52019 | 7942.21 | 2.02% |
| 2024-02-21 | 14.75 | 14.80 | -0.07 | -0.47% | 14.47 | 15.55 | 69029 | 10391.50 | 2.68% |
| 2024-02-20 | 14.45 | 14.87 | 0.52 | 3.62% | 14.09 | 15.14 | 89504 | 13097.32 | 3.48% |
| 2024-02-19 | 14.00 | 14.35 | 0.92 | 6.85% | 13.50 | 14.52 | 118456 | 16723.84 | 4.61% |
| 2024-02-08 | 12.13 | 13.43 | 1.28 | 10.53% | 11.87 | 13.64 | 142004 | 18236.62 | 5.52% |
| 2024-02-07 | 12.51 | 12.15 | -0.29 | -2.33% | 11.31 | 13.34 | 171486 | 21001.74 | 6.67% |
| 2024-02-06 | 10.85 | 12.44 | 1.23 | 10.97% | 10.30 | 12.60 | 168139 | 19205.86 | 6.54% |
| 2024-02-05 | 13.13 | 11.21 | -2.24 | -16.65% | 11.11 | 13.45 | 136909 | 16067.54 | 5.33% |
| 2024-02-02 | 14.78 | 13.45 | -1.20 | -8.19% | 12.95 | 14.97 | 105842 | 14761.53 | 4.12% |
| 2024-02-01 | 14.44 | 14.65 | 0.10 | 0.69% | 14.35 | 15.22 | 88699 | 13099.13 | 3.45% |
| 2024-01-31 | 16.24 | 14.55 | -1.87 | -11.39% | 14.40 | 16.46 | 154857 | 23491.22 | 6.03% |
| 2024-01-30 | 16.63 | 16.42 | -0.22 | -1.32% | 16.28 | 17.14 | 42624 | 7087.56 | 1.66% |