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 | 18.61 | 18.29 | -0.26 | -1.40% | 18.10 | 18.82 | 90943 | 16720.53 | 1.63% |
| 2024-05-09 | 17.95 | 18.55 | 0.57 | 3.17% | 17.93 | 18.68 | 96334 | 17807.18 | 1.73% |
| 2024-05-08 | 18.40 | 17.98 | -0.61 | -3.28% | 17.91 | 18.45 | 104721 | 19001.52 | 1.88% |
| 2024-05-07 | 18.60 | 18.59 | -0.06 | -0.32% | 18.50 | 18.77 | 78305 | 14585.06 | 1.41% |
| 2024-05-06 | 18.75 | 18.65 | 0.14 | 0.76% | 18.51 | 18.82 | 100240 | 18707.37 | 1.80% |
| 2024-04-30 | 18.63 | 18.51 | -0.17 | -0.91% | 18.41 | 18.78 | 76518 | 14176.17 | 1.37% |
| 2024-04-29 | 18.36 | 18.68 | 0.34 | 1.85% | 18.02 | 18.75 | 136123 | 25146.83 | 2.44% |
| 2024-04-26 | 17.92 | 18.34 | 0.32 | 1.78% | 17.86 | 18.44 | 131886 | 23977.53 | 2.37% |
| 2024-04-25 | 17.11 | 18.02 | 0.53 | 3.03% | 17.10 | 18.58 | 190689 | 34285.48 | 3.42% |
| 2024-04-24 | 16.84 | 17.49 | 0.63 | 3.74% | 16.69 | 17.57 | 87088 | 15026.56 | 1.56% |
| 2024-04-23 | 17.27 | 16.86 | -0.43 | -2.49% | 16.71 | 17.29 | 89682 | 15172.63 | 1.61% |
| 2024-04-22 | 17.49 | 17.29 | -0.33 | -1.87% | 17.25 | 17.88 | 84426 | 14774.37 | 1.52% |
| 2024-04-19 | 17.88 | 17.62 | -0.41 | -2.27% | 17.51 | 18.31 | 118502 | 21159.00 | 2.13% |
| 2024-04-18 | 18.00 | 18.03 | -0.02 | -0.11% | 17.68 | 18.20 | 87524 | 15716.34 | 1.57% |
| 2024-04-17 | 17.45 | 18.05 | 0.80 | 4.64% | 17.45 | 18.10 | 109264 | 19472.52 | 1.96% |
| 2024-04-16 | 18.40 | 17.25 | -1.36 | -7.31% | 17.20 | 18.80 | 208519 | 37305.95 | 3.74% |
| 2024-04-15 | 18.91 | 18.61 | -0.41 | -2.16% | 18.10 | 19.18 | 156955 | 29124.33 | 2.82% |
| 2024-04-12 | 18.66 | 19.02 | 0.35 | 1.87% | 18.39 | 19.51 | 170755 | 32361.01 | 3.06% |
| 2024-04-11 | 18.26 | 18.67 | 0.15 | 0.81% | 18.05 | 19.06 | 139203 | 25917.67 | 2.50% |
| 2024-04-10 | 18.78 | 18.52 | -0.36 | -1.91% | 18.24 | 19.02 | 136245 | 25276.65 | 2.45% |
| 2024-04-09 | 18.21 | 18.88 | 0.37 | 2.00% | 18.20 | 19.19 | 215514 | 40368.90 | 3.87% |
| 2024-04-08 | 18.59 | 18.51 | 0.03 | 0.16% | 18.25 | 19.16 | 318204 | 59474.80 | 5.71% |
| 2024-04-03 | 18.05 | 18.48 | 0.43 | 2.38% | 17.91 | 18.65 | 262064 | 47977.75 | 4.70% |
| 2024-04-02 | 17.93 | 18.05 | 0.20 | 1.12% | 17.80 | 18.45 | 183024 | 33156.01 | 3.28% |
| 2024-04-01 | 17.38 | 17.85 | 0.65 | 3.78% | 17.38 | 17.94 | 131955 | 23392.34 | 2.37% |
| 2024-03-29 | 17.14 | 17.20 | 0.05 | 0.29% | 17.02 | 17.62 | 108879 | 18833.63 | 1.95% |
| 2024-03-28 | 16.42 | 17.15 | 0.73 | 4.45% | 16.35 | 17.74 | 190002 | 32771.43 | 3.41% |
| 2024-03-27 | 16.99 | 16.42 | -0.67 | -3.92% | 16.42 | 17.08 | 80341 | 13465.47 | 1.44% |
| 2024-03-26 | 17.40 | 17.09 | -0.42 | -2.40% | 16.94 | 17.52 | 125812 | 21597.70 | 2.26% |
| 2024-03-25 | 17.46 | 17.51 | -0.13 | -0.74% | 17.35 | 18.20 | 159470 | 28281.04 | 2.86% |
| 2024-03-22 | 18.08 | 17.64 | 0.17 | 0.97% | 17.52 | 18.29 | 231193 | 41342.16 | 4.15% |
| 2024-03-21 | 17.67 | 17.47 | -0.17 | -0.96% | 17.19 | 17.74 | 100239 | 17487.94 | 1.80% |
| 2024-03-20 | 17.68 | 17.64 | -0.04 | -0.23% | 17.40 | 17.73 | 98282 | 17251.38 | 1.76% |
| 2024-03-19 | 17.80 | 17.68 | -0.21 | -1.17% | 17.57 | 18.00 | 122868 | 21885.16 | 2.21% |
| 2024-03-18 | 17.80 | 17.89 | 0.08 | 0.45% | 17.73 | 18.15 | 133322 | 23845.57 | 2.39% |
| 2024-03-15 | 17.08 | 17.81 | 0.67 | 3.91% | 16.97 | 17.85 | 122142 | 21332.22 | 2.19% |
| 2024-03-14 | 17.35 | 17.14 | -0.25 | -1.44% | 16.98 | 17.66 | 90991 | 15726.55 | 1.63% |
| 2024-03-13 | 17.30 | 17.39 | 0.45 | 2.66% | 17.05 | 17.56 | 144738 | 25095.73 | 2.60% |
| 2024-03-12 | 17.25 | 16.94 | -0.30 | -1.74% | 16.80 | 17.37 | 104220 | 17716.96 | 1.87% |
| 2024-03-11 | 17.10 | 17.24 | 0.05 | 0.29% | 17.00 | 17.27 | 67829 | 11630.04 | 1.22% |
| 2024-03-08 | 16.88 | 17.19 | 0.23 | 1.36% | 16.71 | 17.23 | 90029 | 15284.03 | 1.62% |
| 2024-03-07 | 16.65 | 16.96 | 0.44 | 2.66% | 16.55 | 17.48 | 163576 | 27842.92 | 2.94% |
| 2024-03-06 | 16.65 | 16.52 | -0.03 | -0.18% | 16.33 | 16.78 | 50781 | 8388.40 | 0.91% |
| 2024-03-05 | 16.52 | 16.55 | -0.11 | -0.66% | 16.41 | 16.80 | 69423 | 11493.89 | 1.25% |
| 2024-03-04 | 16.95 | 16.66 | -0.27 | -1.59% | 16.42 | 17.12 | 104073 | 17295.47 | 1.87% |
| 2024-03-01 | 17.05 | 16.93 | 0.23 | 1.38% | 16.82 | 17.50 | 149225 | 25552.71 | 2.68% |
| 2024-02-29 | 15.61 | 16.70 | 0.85 | 5.36% | 15.61 | 16.82 | 121132 | 19762.15 | 2.17% |
| 2024-02-28 | 16.58 | 15.85 | -0.69 | -4.17% | 15.84 | 17.06 | 138471 | 22936.34 | 2.49% |
| 2024-02-27 | 15.95 | 16.54 | 0.55 | 3.44% | 15.88 | 16.55 | 104930 | 17130.89 | 1.88% |
| 2024-02-26 | 16.02 | 15.99 | -0.05 | -0.31% | 15.85 | 16.30 | 122619 | 19671.51 | 2.20% |
| 2024-02-23 | 15.86 | 16.04 | 0.17 | 1.07% | 15.58 | 16.04 | 97219 | 15373.05 | 1.74% |
| 2024-02-22 | 15.64 | 15.87 | 0.08 | 0.51% | 15.54 | 16.03 | 80582 | 12719.92 | 1.45% |
| 2024-02-21 | 15.54 | 15.79 | 0.19 | 1.22% | 15.35 | 16.21 | 89056 | 14153.48 | 1.60% |
| 2024-02-20 | 15.75 | 15.60 | -0.24 | -1.52% | 15.30 | 15.76 | 80036 | 12395.91 | 1.44% |
| 2024-02-19 | 16.00 | 15.84 | -0.04 | -0.25% | 15.58 | 16.32 | 104566 | 16668.62 | 1.88% |
| 2024-02-08 | 15.61 | 15.88 | 0.43 | 2.78% | 15.50 | 16.35 | 158405 | 25366.42 | 2.84% |
| 2024-02-07 | 14.89 | 15.45 | 1.09 | 7.59% | 14.62 | 15.80 | 218653 | 33863.75 | 3.92% |
| 2024-02-06 | 13.05 | 14.36 | 1.31 | 10.04% | 12.80 | 14.36 | 145948 | 20017.62 | 2.62% |
| 2024-02-05 | 14.03 | 13.05 | -1.16 | -8.16% | 12.83 | 14.07 | 154307 | 20613.78 | 2.77% |