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 | 18.33 | 18.68 | 0.32 | 1.74% | 18.24 | 18.85 | 131383 | 24460.74 | 2.09% |
| 2024-05-08 | 18.50 | 18.36 | -0.26 | -1.40% | 18.15 | 18.69 | 137303 | 25244.24 | 2.19% |
| 2024-05-07 | 18.53 | 18.62 | 0.03 | 0.16% | 18.50 | 19.20 | 203420 | 38378.66 | 3.24% |
| 2024-05-06 | 17.93 | 18.59 | 0.39 | 2.14% | 17.70 | 18.62 | 230944 | 41836.36 | 3.68% |
| 2024-04-30 | 18.42 | 18.20 | -0.23 | -1.25% | 18.18 | 18.73 | 171074 | 31573.77 | 2.72% |
| 2024-04-29 | 18.30 | 18.43 | 0.46 | 2.56% | 17.93 | 18.61 | 275450 | 50468.14 | 4.39% |
| 2024-04-26 | 17.94 | 17.97 | 0.04 | 0.22% | 17.60 | 18.10 | 189821 | 33888.64 | 3.02% |
| 2024-04-25 | 17.99 | 17.93 | -0.24 | -1.32% | 17.68 | 18.20 | 135034 | 24180.68 | 2.15% |
| 2024-04-24 | 17.70 | 18.17 | 0.46 | 2.60% | 17.64 | 18.40 | 167442 | 30129.10 | 2.67% |
| 2024-04-23 | 18.13 | 17.71 | -0.60 | -3.28% | 17.52 | 18.20 | 185131 | 32952.97 | 2.95% |
| 2024-04-22 | 18.90 | 18.31 | -0.38 | -2.03% | 17.97 | 19.30 | 237309 | 44124.20 | 3.78% |
| 2024-04-19 | 18.71 | 18.69 | -0.06 | -0.32% | 18.41 | 19.60 | 212485 | 40365.61 | 3.38% |
| 2024-04-18 | 18.44 | 18.75 | 0.33 | 1.79% | 18.18 | 18.90 | 216457 | 40180.85 | 3.45% |
| 2024-04-17 | 17.43 | 18.42 | 0.96 | 5.50% | 17.43 | 18.50 | 203332 | 36680.31 | 3.24% |
| 2024-04-16 | 18.40 | 17.46 | -1.10 | -5.93% | 17.30 | 18.50 | 219386 | 39266.51 | 3.49% |
| 2024-04-15 | 18.35 | 18.56 | -0.15 | -0.80% | 17.60 | 18.63 | 240826 | 43844.91 | 3.84% |
| 2024-04-12 | 19.01 | 18.71 | -0.19 | -1.01% | 18.31 | 19.10 | 226018 | 42066.45 | 3.60% |
| 2024-04-11 | 18.40 | 18.90 | 0.19 | 1.02% | 18.26 | 19.39 | 314903 | 59198.97 | 5.02% |
| 2024-04-10 | 18.52 | 18.71 | 0.03 | 0.16% | 18.40 | 19.13 | 236079 | 44301.42 | 3.76% |
| 2024-04-09 | 18.10 | 18.68 | 0.29 | 1.58% | 18.03 | 18.96 | 289085 | 53510.57 | 4.60% |
| 2024-04-08 | 19.29 | 18.39 | 0.01 | 0.05% | 17.91 | 19.49 | 527155 | 98199.70 | 8.40% |
| 2024-04-03 | 17.36 | 18.38 | 1.22 | 7.11% | 17.05 | 18.76 | 425740 | 75290.51 | 6.78% |
| 2024-04-02 | 16.80 | 17.16 | 0.28 | 1.66% | 16.78 | 17.20 | 180850 | 30792.36 | 2.88% |
| 2024-04-01 | 17.05 | 16.88 | -0.12 | -0.71% | 16.64 | 17.29 | 186710 | 31452.85 | 2.97% |
| 2024-03-29 | 16.52 | 17.00 | 0.53 | 3.22% | 16.50 | 17.18 | 146452 | 24786.53 | 2.33% |
| 2024-03-28 | 15.89 | 16.47 | 0.57 | 3.58% | 15.80 | 16.72 | 161646 | 26559.51 | 2.57% |
| 2024-03-27 | 15.93 | 15.90 | -0.12 | -0.75% | 15.89 | 16.40 | 144645 | 23372.48 | 2.30% |
| 2024-03-26 | 16.36 | 16.02 | -0.45 | -2.73% | 15.70 | 16.49 | 144105 | 23074.30 | 2.30% |
| 2024-03-25 | 16.34 | 16.47 | 0.10 | 0.61% | 16.26 | 16.83 | 140432 | 23254.94 | 2.24% |
| 2024-03-22 | 16.85 | 16.37 | -0.57 | -3.36% | 16.18 | 17.04 | 136381 | 22504.54 | 2.17% |
| 2024-03-21 | 16.96 | 16.94 | 0.17 | 1.01% | 16.60 | 17.17 | 168590 | 28468.76 | 2.69% |
| 2024-03-20 | 16.91 | 16.77 | -0.13 | -0.77% | 16.58 | 17.07 | 164056 | 27517.56 | 2.61% |
| 2024-03-19 | 16.86 | 16.90 | -0.01 | -0.06% | 16.65 | 17.20 | 253191 | 42962.10 | 4.03% |
| 2024-03-18 | 17.45 | 16.91 | -0.09 | -0.53% | 16.60 | 17.68 | 359328 | 61078.27 | 5.72% |
| 2024-03-15 | 15.96 | 17.00 | 1.07 | 6.72% | 15.36 | 17.03 | 363898 | 59385.36 | 5.80% |
| 2024-03-14 | 15.79 | 15.93 | 0.69 | 4.53% | 15.76 | 16.36 | 279384 | 44810.08 | 4.45% |
| 2024-03-13 | 15.11 | 15.24 | 0.01 | 0.07% | 15.05 | 15.34 | 139660 | 21213.04 | 2.22% |
| 2024-03-12 | 16.04 | 15.23 | -0.81 | -5.05% | 15.09 | 16.04 | 235461 | 36119.25 | 3.75% |
| 2024-03-11 | 16.20 | 16.04 | -0.35 | -2.14% | 15.74 | 16.23 | 156631 | 24992.59 | 2.49% |
| 2024-03-08 | 16.00 | 16.39 | 0.29 | 1.80% | 15.99 | 16.67 | 176101 | 28860.26 | 2.80% |
| 2024-03-07 | 15.17 | 16.10 | 1.03 | 6.83% | 15.14 | 16.31 | 223273 | 35410.59 | 3.56% |
| 2024-03-06 | 15.08 | 15.07 | -0.08 | -0.53% | 15.00 | 15.23 | 104705 | 15811.41 | 1.67% |
| 2024-03-05 | 15.21 | 15.15 | -0.09 | -0.59% | 15.04 | 15.35 | 94563 | 14354.43 | 1.51% |
| 2024-03-04 | 15.73 | 15.24 | -0.50 | -3.18% | 14.91 | 15.73 | 162243 | 24670.15 | 2.58% |
| 2024-03-01 | 15.52 | 15.74 | 0.10 | 0.64% | 15.52 | 15.83 | 74720 | 11735.20 | 1.19% |
| 2024-02-29 | 15.09 | 15.64 | 0.46 | 3.03% | 15.01 | 15.64 | 97814 | 15086.88 | 1.56% |
| 2024-02-28 | 15.45 | 15.18 | -0.32 | -2.06% | 15.10 | 15.71 | 121522 | 18805.99 | 1.94% |
| 2024-02-27 | 15.58 | 15.50 | -0.21 | -1.34% | 15.33 | 15.68 | 111076 | 17166.07 | 1.77% |
| 2024-02-26 | 15.55 | 15.71 | 0.08 | 0.51% | 15.50 | 16.12 | 104278 | 16541.05 | 1.66% |
| 2024-02-23 | 15.84 | 15.63 | -0.21 | -1.33% | 15.40 | 15.90 | 113721 | 17711.22 | 1.81% |
| 2024-02-22 | 15.75 | 15.84 | 0.10 | 0.64% | 15.62 | 15.93 | 67862 | 10721.51 | 1.08% |
| 2024-02-21 | 16.16 | 15.74 | -0.63 | -3.85% | 15.72 | 16.16 | 132769 | 21141.42 | 2.11% |
| 2024-02-20 | 15.98 | 16.37 | 0.18 | 1.11% | 15.66 | 16.57 | 116427 | 18964.48 | 1.85% |
| 2024-02-19 | 15.55 | 16.19 | 0.79 | 5.13% | 15.43 | 16.22 | 135052 | 21527.88 | 2.15% |
| 2024-02-08 | 15.14 | 15.40 | 0.29 | 1.92% | 15.07 | 15.94 | 111384 | 17245.12 | 1.77% |
| 2024-02-07 | 14.98 | 15.11 | 0.39 | 2.65% | 14.68 | 15.26 | 125340 | 18836.22 | 2.00% |
| 2024-02-06 | 13.68 | 14.72 | 0.73 | 5.22% | 13.59 | 14.80 | 129748 | 18460.43 | 2.07% |
| 2024-02-05 | 14.90 | 13.99 | -0.72 | -4.89% | 13.51 | 15.03 | 146478 | 20760.53 | 2.33% |
| 2024-02-02 | 14.88 | 14.71 | -0.29 | -1.93% | 14.35 | 15.31 | 115412 | 17182.71 | 1.84% |
| 2024-02-01 | 15.22 | 15.00 | -0.51 | -3.29% | 14.93 | 15.46 | 110098 | 16704.10 | 1.75% |
| 2024-01-31 | 15.78 | 15.51 | -0.42 | -2.64% | 15.40 | 16.04 | 91057 | 14251.33 | 1.45% |
| 2024-01-30 | 15.68 | 15.93 | 0.21 | 1.34% | 15.50 | 16.27 | 127944 | 20476.41 | 2.04% |