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 | 18.80 | 18.71 | -0.08 | -0.43% | 18.44 | 18.86 | 127819 | 23803.84 | 1.65% |
| 2024-05-09 | 18.74 | 18.79 | 0.05 | 0.27% | 18.70 | 18.93 | 117916 | 22178.73 | 1.52% |
| 2024-05-08 | 19.75 | 18.74 | -1.08 | -5.45% | 18.68 | 19.75 | 266382 | 50560.27 | 3.44% |
| 2024-05-07 | 19.96 | 19.82 | -0.11 | -0.55% | 19.63 | 20.05 | 143678 | 28483.50 | 1.86% |
| 2024-05-06 | 20.15 | 19.93 | 0.16 | 0.81% | 19.80 | 20.59 | 259210 | 52286.61 | 3.35% |
| 2024-04-30 | 20.00 | 19.77 | -0.23 | -1.15% | 19.71 | 20.39 | 210435 | 42044.95 | 2.72% |
| 2024-04-29 | 19.53 | 20.00 | 1.19 | 6.33% | 19.19 | 20.03 | 261818 | 51407.30 | 3.38% |
| 2024-04-26 | 18.29 | 18.81 | 0.51 | 2.79% | 18.25 | 18.98 | 171330 | 32061.96 | 2.21% |
| 2024-04-25 | 18.37 | 18.30 | -0.17 | -0.92% | 18.12 | 18.58 | 119204 | 21897.05 | 1.54% |
| 2024-04-24 | 17.75 | 18.47 | 0.99 | 5.66% | 17.71 | 18.50 | 239739 | 43769.36 | 3.10% |
| 2024-04-23 | 17.49 | 17.48 | -0.01 | -0.06% | 17.30 | 17.65 | 73883 | 12899.50 | 0.96% |
| 2024-04-22 | 17.85 | 17.49 | -0.43 | -2.40% | 17.44 | 17.91 | 102461 | 18016.59 | 1.32% |
| 2024-04-19 | 18.27 | 17.92 | -0.37 | -2.02% | 17.62 | 18.27 | 128314 | 23009.21 | 1.66% |
| 2024-04-18 | 18.07 | 18.29 | 0.28 | 1.55% | 17.70 | 18.65 | 170148 | 31138.35 | 2.20% |
| 2024-04-17 | 17.40 | 18.01 | 0.68 | 3.92% | 17.40 | 18.07 | 143122 | 25421.13 | 1.85% |
| 2024-04-16 | 17.50 | 17.33 | -0.49 | -2.75% | 17.31 | 17.90 | 135757 | 23943.73 | 1.75% |
| 2024-04-15 | 17.35 | 17.82 | 0.36 | 2.06% | 17.33 | 18.00 | 137301 | 24381.71 | 1.78% |
| 2024-04-12 | 17.82 | 17.46 | -0.22 | -1.24% | 17.44 | 17.82 | 90114 | 15846.22 | 1.17% |
| 2024-04-11 | 17.63 | 17.68 | -0.03 | -0.17% | 17.51 | 18.02 | 126207 | 22472.20 | 1.63% |
| 2024-04-10 | 18.10 | 17.71 | 0.41 | 2.37% | 17.55 | 18.28 | 272115 | 48854.67 | 3.52% |
| 2024-04-09 | 17.37 | 17.30 | -0.05 | -0.29% | 16.90 | 17.44 | 83077 | 14279.39 | 1.07% |
| 2024-04-08 | 17.44 | 17.35 | -0.07 | -0.40% | 17.20 | 17.75 | 103760 | 18089.89 | 1.34% |
| 2024-04-03 | 17.71 | 17.42 | -0.52 | -2.90% | 17.05 | 17.71 | 176220 | 30485.98 | 2.33% |
| 2024-04-02 | 18.50 | 17.94 | -0.53 | -2.87% | 17.84 | 18.51 | 128541 | 23207.96 | 1.70% |
| 2024-04-01 | 18.14 | 18.47 | 0.35 | 1.93% | 18.14 | 18.79 | 169640 | 31465.74 | 2.25% |
| 2024-03-29 | 18.78 | 18.12 | -0.12 | -0.66% | 18.00 | 18.99 | 148645 | 27244.93 | 1.97% |
| 2024-03-28 | 17.73 | 18.24 | 0.30 | 1.67% | 17.71 | 18.65 | 138323 | 25305.05 | 1.83% |
| 2024-03-27 | 18.86 | 17.94 | -0.74 | -3.96% | 17.89 | 18.87 | 176966 | 32377.44 | 2.34% |
| 2024-03-26 | 17.69 | 18.68 | 1.13 | 6.44% | 17.56 | 18.80 | 298407 | 54791.96 | 3.95% |
| 2024-03-25 | 17.58 | 17.55 | -0.07 | -0.40% | 17.43 | 18.02 | 87306 | 15521.18 | 1.16% |
| 2024-03-22 | 17.70 | 17.62 | -0.08 | -0.45% | 17.40 | 17.77 | 105922 | 18592.21 | 1.40% |
| 2024-03-21 | 18.09 | 17.70 | -0.39 | -2.16% | 17.65 | 18.12 | 134191 | 23868.64 | 1.78% |
| 2024-03-20 | 18.18 | 18.09 | -0.08 | -0.44% | 17.90 | 18.25 | 92883 | 16780.22 | 1.23% |
| 2024-03-19 | 18.38 | 18.17 | -0.21 | -1.14% | 18.06 | 18.39 | 99491 | 18125.94 | 1.32% |
| 2024-03-18 | 18.52 | 18.38 | -0.19 | -1.02% | 18.13 | 18.69 | 140817 | 25774.01 | 1.86% |
| 2024-03-15 | 18.14 | 18.57 | 0.44 | 2.43% | 18.10 | 18.60 | 136562 | 25140.26 | 1.81% |
| 2024-03-14 | 18.46 | 18.13 | 0.05 | 0.28% | 17.98 | 18.50 | 110472 | 20086.26 | 1.46% |
| 2024-03-13 | 18.01 | 18.08 | 0.07 | 0.39% | 17.74 | 18.25 | 115741 | 20786.35 | 1.53% |
| 2024-03-12 | 18.16 | 18.01 | -0.14 | -0.77% | 17.82 | 18.21 | 70480 | 12705.55 | 0.93% |
| 2024-03-11 | 17.93 | 18.15 | 0.15 | 0.83% | 17.80 | 18.21 | 78178 | 14069.01 | 1.04% |
| 2024-03-08 | 17.72 | 18.00 | 0.30 | 1.69% | 17.64 | 18.05 | 60897 | 10872.03 | 0.81% |
| 2024-03-07 | 18.26 | 17.70 | -0.58 | -3.17% | 17.64 | 18.44 | 125165 | 22535.55 | 1.66% |
| 2024-03-06 | 18.13 | 18.28 | 0.13 | 0.72% | 17.96 | 18.40 | 94241 | 17175.41 | 1.25% |
| 2024-03-05 | 18.15 | 18.15 | -0.41 | -2.21% | 17.93 | 18.49 | 151293 | 27436.78 | 2.00% |
| 2024-03-04 | 18.69 | 18.56 | 0.41 | 2.26% | 18.41 | 19.08 | 343804 | 64551.11 | 4.55% |
| 2024-03-01 | 17.86 | 18.15 | 0.13 | 0.72% | 17.60 | 18.32 | 164270 | 29571.69 | 2.18% |
| 2024-02-29 | 17.10 | 18.02 | 0.91 | 5.32% | 17.01 | 18.05 | 124447 | 22035.56 | 1.65% |
| 2024-02-28 | 17.93 | 17.11 | -0.89 | -4.94% | 17.10 | 17.98 | 136545 | 23927.59 | 1.81% |
| 2024-02-27 | 17.95 | 18.00 | -0.11 | -0.61% | 17.81 | 18.10 | 112479 | 20203.71 | 1.49% |
| 2024-02-26 | 17.25 | 18.11 | 1.06 | 6.22% | 17.18 | 18.22 | 256143 | 45816.21 | 3.39% |
| 2024-02-23 | 16.60 | 17.05 | 0.60 | 3.65% | 16.40 | 17.05 | 132129 | 22200.14 | 1.75% |
| 2024-02-22 | 16.04 | 16.45 | 0.20 | 1.23% | 16.02 | 16.67 | 92730 | 15242.43 | 1.23% |
| 2024-02-21 | 16.07 | 16.25 | -0.03 | -0.18% | 15.97 | 16.88 | 138383 | 22860.93 | 1.83% |
| 2024-02-20 | 16.33 | 16.28 | 0.00 | 0.00% | 15.83 | 16.36 | 145294 | 23332.24 | 1.92% |
| 2024-02-19 | 17.00 | 16.28 | -0.71 | -4.18% | 16.01 | 17.11 | 220108 | 36170.96 | 2.91% |
| 2024-02-08 | 16.75 | 16.99 | 0.21 | 1.25% | 16.72 | 17.40 | 171094 | 29292.48 | 2.27% |
| 2024-02-07 | 16.39 | 16.78 | 0.72 | 4.48% | 16.01 | 17.15 | 166877 | 28042.61 | 2.21% |
| 2024-02-06 | 14.87 | 16.06 | 1.12 | 7.50% | 14.71 | 16.13 | 152947 | 23943.57 | 2.03% |
| 2024-02-05 | 14.70 | 14.94 | 0.20 | 1.36% | 13.78 | 15.35 | 164665 | 24190.67 | 2.18% |
| 2024-02-02 | 15.05 | 14.74 | -0.34 | -2.25% | 14.48 | 15.22 | 88644 | 13109.24 | 1.17% |