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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-10 | 18.90 | 19.10 | 0.21 | 1.11% | 18.69 | 19.68 | 27248 | 5185.28 | 9.37% |
| 2024-05-09 | 18.53 | 18.89 | 0.36 | 1.94% | 18.52 | 19.09 | 17782 | 3362.35 | 6.12% |
| 2024-05-08 | 18.80 | 18.53 | -0.38 | -2.01% | 18.48 | 18.95 | 17560 | 3284.67 | 6.04% |
| 2024-05-07 | 18.93 | 18.91 | -0.10 | -0.53% | 18.53 | 19.35 | 27909 | 5258.95 | 9.60% |
| 2024-05-06 | 18.39 | 19.01 | 0.84 | 4.62% | 18.34 | 19.09 | 28386 | 5356.51 | 9.77% |
| 2024-04-30 | 18.30 | 18.17 | 0.14 | 0.78% | 17.79 | 18.57 | 27605 | 5028.78 | 9.50% |
| 2024-04-29 | 17.77 | 18.03 | 0.26 | 1.46% | 17.74 | 18.29 | 26203 | 4728.67 | 9.01% |
| 2024-04-26 | 17.53 | 17.77 | 1.02 | 6.09% | 17.07 | 18.18 | 40877 | 7268.76 | 14.06% |
| 2024-04-25 | 16.17 | 16.75 | 0.59 | 3.65% | 16.17 | 16.85 | 16919 | 2808.71 | 5.82% |
| 2024-04-24 | 15.87 | 16.16 | 0.30 | 1.89% | 15.72 | 16.27 | 14343 | 2310.25 | 4.93% |
| 2024-04-23 | 15.29 | 15.86 | 0.57 | 3.73% | 15.29 | 15.99 | 18123 | 2847.58 | 6.23% |
| 2024-04-22 | 15.40 | 15.29 | -0.23 | -1.48% | 14.77 | 15.67 | 18543 | 2826.01 | 6.38% |
| 2024-04-19 | 15.71 | 15.52 | -0.28 | -1.77% | 15.46 | 16.06 | 20352 | 3189.53 | 7.00% |
| 2024-04-18 | 15.38 | 15.80 | 0.30 | 1.94% | 15.24 | 16.28 | 32755 | 5176.48 | 11.27% |
| 2024-04-17 | 14.18 | 15.50 | 0.98 | 6.75% | 14.10 | 15.55 | 32538 | 4920.62 | 11.19% |
| 2024-04-16 | 15.88 | 14.52 | -1.61 | -9.98% | 14.52 | 15.88 | 27998 | 4128.18 | 9.63% |
| 2024-04-15 | 17.75 | 16.13 | -1.79 | -9.99% | 16.13 | 17.83 | 37089 | 6103.13 | 12.76% |
| 2024-04-12 | 17.77 | 17.92 | 0.15 | 0.84% | 17.66 | 18.27 | 16883 | 3037.35 | 5.81% |
| 2024-04-11 | 17.82 | 17.77 | -0.03 | -0.17% | 17.52 | 18.26 | 13522 | 2423.43 | 4.65% |
| 2024-04-10 | 18.30 | 17.80 | -0.50 | -2.73% | 17.57 | 18.31 | 16255 | 2910.63 | 5.59% |
| 2024-04-09 | 18.03 | 18.30 | 0.20 | 1.10% | 18.03 | 18.50 | 15649 | 2862.34 | 5.38% |
| 2024-04-08 | 18.80 | 18.10 | -0.56 | -3.00% | 18.01 | 18.80 | 19993 | 3652.41 | 6.88% |
| 2024-04-03 | 18.89 | 18.66 | -0.34 | -1.79% | 18.45 | 18.93 | 21545 | 4022.67 | 7.41% |
| 2024-04-02 | 18.50 | 19.00 | 0.44 | 2.37% | 18.50 | 19.45 | 41563 | 7892.28 | 14.30% |
| 2024-04-01 | 18.00 | 18.56 | 0.48 | 2.65% | 17.88 | 18.56 | 23320 | 4258.31 | 8.02% |
| 2024-03-29 | 17.89 | 18.08 | 0.37 | 2.09% | 17.77 | 18.45 | 23215 | 4191.62 | 7.99% |
| 2024-03-28 | 17.58 | 17.71 | 0.31 | 1.78% | 17.32 | 17.82 | 17712 | 3122.93 | 6.09% |
| 2024-03-27 | 18.10 | 17.40 | -0.55 | -3.06% | 17.31 | 18.10 | 15055 | 2673.07 | 5.18% |
| 2024-03-26 | 17.82 | 17.95 | 0.18 | 1.01% | 17.50 | 18.00 | 17114 | 3037.54 | 5.89% |
| 2024-03-25 | 18.39 | 17.77 | -0.53 | -2.90% | 17.75 | 18.46 | 17795 | 3222.93 | 6.12% |
| 2024-03-22 | 18.48 | 18.30 | -0.21 | -1.13% | 17.93 | 18.63 | 23491 | 4298.96 | 8.08% |
| 2024-03-21 | 18.64 | 18.51 | -0.14 | -0.75% | 18.15 | 18.89 | 25496 | 4720.21 | 8.77% |
| 2024-03-20 | 18.14 | 18.65 | 0.64 | 3.55% | 17.99 | 18.66 | 28362 | 5219.61 | 9.76% |
| 2024-03-19 | 18.00 | 18.01 | 0.06 | 0.33% | 17.83 | 18.19 | 21675 | 3910.16 | 7.46% |
| 2024-03-18 | 17.76 | 17.95 | 0.18 | 1.01% | 17.66 | 18.00 | 21080 | 3765.31 | 7.25% |
| 2024-03-15 | 17.49 | 17.77 | 0.23 | 1.31% | 17.30 | 17.80 | 24944 | 4404.91 | 8.58% |
| 2024-03-14 | 17.31 | 17.54 | 0.23 | 1.33% | 17.23 | 17.77 | 28691 | 5008.01 | 9.87% |
| 2024-03-13 | 17.40 | 17.31 | -0.10 | -0.57% | 17.07 | 17.65 | 18553 | 3210.56 | 6.38% |
| 2024-03-12 | 16.84 | 17.41 | 0.53 | 3.14% | 16.84 | 17.46 | 23411 | 4015.72 | 8.05% |
| 2024-03-11 | 16.54 | 16.88 | 0.34 | 2.06% | 16.49 | 16.91 | 18747 | 3133.43 | 6.45% |
| 2024-03-08 | 16.65 | 16.54 | -0.09 | -0.54% | 16.30 | 16.79 | 13876 | 2292.78 | 4.77% |
| 2024-03-07 | 16.80 | 16.63 | -0.17 | -1.01% | 16.50 | 17.17 | 22047 | 3714.53 | 7.58% |
| 2024-03-06 | 16.34 | 16.80 | 0.48 | 2.94% | 16.32 | 16.93 | 23901 | 3983.79 | 8.22% |
| 2024-03-05 | 16.80 | 16.32 | -0.60 | -3.55% | 16.28 | 16.86 | 23635 | 3900.11 | 8.13% |
| 2024-03-04 | 16.84 | 16.92 | 0.06 | 0.36% | 16.20 | 17.58 | 30221 | 5077.82 | 10.40% |
| 2024-03-01 | 16.83 | 16.86 | 0.04 | 0.24% | 16.54 | 17.06 | 20878 | 3511.72 | 7.18% |
| 2024-02-29 | 15.78 | 16.82 | 0.28 | 1.69% | 15.61 | 17.03 | 38304 | 6356.44 | 13.18% |
| 2024-02-28 | 18.31 | 16.54 | -1.84 | -10.01% | 16.54 | 18.73 | 45518 | 7956.00 | 15.66% |
| 2024-02-27 | 17.94 | 18.38 | 0.47 | 2.62% | 17.58 | 18.38 | 23560 | 4266.39 | 8.11% |
| 2024-02-26 | 16.94 | 17.91 | 0.94 | 5.54% | 16.94 | 18.14 | 29628 | 5217.63 | 10.19% |
| 2024-02-23 | 16.34 | 16.97 | 0.64 | 3.92% | 16.20 | 17.10 | 23824 | 3971.91 | 8.20% |
| 2024-02-22 | 15.62 | 16.33 | 0.65 | 4.15% | 15.52 | 16.33 | 25975 | 4185.40 | 8.94% |
| 2024-02-21 | 15.02 | 15.68 | 0.44 | 2.89% | 14.92 | 16.43 | 31930 | 5060.03 | 10.98% |
| 2024-02-20 | 15.00 | 15.24 | 0.24 | 1.60% | 14.40 | 15.29 | 30462 | 4566.78 | 10.48% |
| 2024-02-19 | 13.86 | 15.00 | 1.18 | 8.54% | 13.86 | 15.06 | 47430 | 6929.42 | 16.32% |
| 2024-02-08 | 12.53 | 13.82 | 0.96 | 7.47% | 11.80 | 13.87 | 60097 | 7724.50 | 20.68% |
| 2024-02-07 | 14.40 | 12.86 | -1.43 | -10.01% | 12.86 | 14.50 | 49403 | 6581.71 | 17.00% |
| 2024-02-06 | 14.20 | 14.29 | -1.24 | -7.98% | 13.98 | 15.18 | 41879 | 5961.98 | 14.41% |
| 2024-02-05 | 17.20 | 15.53 | -1.72 | -9.97% | 15.53 | 17.20 | 22661 | 3578.36 | 7.80% |