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 | 17.50 | 16.96 | -0.57 | -3.25% | 16.87 | 17.54 | 313353 | 53336.41 | 6.35% |
| 2024-05-09 | 17.60 | 17.53 | -0.09 | -0.51% | 17.28 | 17.75 | 305401 | 53508.60 | 6.19% |
| 2024-05-08 | 18.19 | 17.62 | -0.57 | -3.13% | 17.56 | 18.25 | 314354 | 55773.39 | 6.37% |
| 2024-05-07 | 18.65 | 18.19 | -0.37 | -1.99% | 18.00 | 18.74 | 409648 | 74915.45 | 8.31% |
| 2024-05-06 | 18.84 | 18.56 | -0.08 | -0.43% | 18.45 | 19.13 | 397910 | 74532.66 | 8.07% |
| 2024-04-30 | 18.98 | 18.64 | -0.59 | -3.07% | 18.33 | 19.53 | 551593 | 103397.71 | 11.18% |
| 2024-04-29 | 18.75 | 19.23 | 0.48 | 2.56% | 18.75 | 19.30 | 509294 | 97348.04 | 10.33% |
| 2024-04-26 | 18.65 | 18.75 | 0.33 | 1.79% | 18.40 | 19.44 | 722647 | 137458.30 | 14.65% |
| 2024-04-25 | 17.50 | 18.42 | 0.73 | 4.13% | 17.50 | 18.79 | 627973 | 114417.64 | 12.73% |
| 2024-04-24 | 16.61 | 17.69 | 1.20 | 7.28% | 16.42 | 17.87 | 618049 | 106688.96 | 12.53% |
| 2024-04-23 | 16.60 | 16.49 | 0.02 | 0.12% | 16.33 | 16.95 | 365452 | 60806.99 | 7.41% |
| 2024-04-22 | 16.74 | 16.47 | -0.84 | -4.85% | 16.42 | 17.29 | 526000 | 88223.55 | 10.67% |
| 2024-04-19 | 17.55 | 17.31 | -0.30 | -1.70% | 17.27 | 17.97 | 497878 | 87652.34 | 10.10% |
| 2024-04-18 | 17.30 | 17.61 | -0.79 | -4.29% | 16.84 | 18.01 | 903310 | 158552.86 | 18.32% |
| 2024-04-17 | 16.14 | 18.40 | 0.47 | 2.62% | 16.14 | 19.68 | 1227298 | 215411.41 | 24.89% |
| 2024-04-16 | 17.93 | 17.93 | -1.99 | -9.99% | 17.93 | 17.93 | 27394 | 4911.74 | 0.56% |
| 2024-04-15 | 19.92 | 19.92 | -2.21 | -9.99% | 19.92 | 19.92 | 113958 | 22700.43 | 2.31% |
| 2024-04-12 | 22.35 | 22.13 | 0.09 | 0.41% | 21.96 | 22.48 | 340107 | 75399.11 | 6.90% |
| 2024-04-11 | 22.35 | 22.04 | -0.29 | -1.30% | 21.85 | 22.77 | 427772 | 95767.38 | 8.67% |
| 2024-04-10 | 23.00 | 22.33 | -0.89 | -3.83% | 22.01 | 23.10 | 389999 | 87394.87 | 7.91% |
| 2024-04-09 | 23.30 | 23.22 | 0.23 | 1.00% | 22.82 | 23.69 | 331135 | 76834.22 | 6.71% |
| 2024-04-08 | 23.74 | 22.99 | -0.94 | -3.93% | 22.96 | 24.00 | 356763 | 83319.31 | 7.23% |
| 2024-04-03 | 24.95 | 23.93 | -1.27 | -5.04% | 23.75 | 25.12 | 441574 | 106935.95 | 8.95% |
| 2024-04-02 | 26.35 | 25.20 | -1.15 | -4.36% | 25.00 | 26.49 | 508080 | 129657.66 | 10.30% |
| 2024-04-01 | 25.59 | 26.35 | 0.77 | 3.01% | 25.30 | 26.45 | 522945 | 135766.14 | 10.60% |
| 2024-03-29 | 25.77 | 25.58 | -0.32 | -1.24% | 25.01 | 26.10 | 409787 | 104190.60 | 8.31% |
| 2024-03-28 | 25.14 | 25.90 | 0.90 | 3.60% | 25.03 | 26.20 | 615032 | 158603.42 | 12.47% |
| 2024-03-27 | 26.81 | 25.00 | -2.04 | -7.54% | 24.99 | 26.98 | 763425 | 196834.88 | 15.48% |
| 2024-03-26 | 28.00 | 27.04 | -1.46 | -5.12% | 26.85 | 28.94 | 825756 | 228768.67 | 16.74% |
| 2024-03-25 | 30.03 | 28.50 | -1.68 | -5.57% | 27.70 | 30.70 | 1023464 | 303386.25 | 20.75% |
| 2024-03-22 | 29.11 | 30.18 | 1.08 | 3.71% | 29.11 | 30.60 | 1081202 | 325624.16 | 21.92% |
| 2024-03-21 | 29.31 | 29.10 | -0.10 | -0.34% | 29.01 | 29.97 | 626541 | 184946.92 | 12.70% |
| 2024-03-20 | 29.40 | 29.20 | -0.57 | -1.91% | 28.91 | 29.79 | 734935 | 215452.92 | 14.90% |
| 2024-03-19 | 29.90 | 29.77 | -0.59 | -1.94% | 29.56 | 31.50 | 1102640 | 335494.78 | 22.36% |
| 2024-03-18 | 29.29 | 30.36 | 0.88 | 2.99% | 29.09 | 30.68 | 1189780 | 354526.69 | 24.13% |
| 2024-03-15 | 28.90 | 29.48 | -0.64 | -2.12% | 28.50 | 29.70 | 1398319 | 406889.41 | 28.35% |
| 2024-03-14 | 26.80 | 30.12 | 2.74 | 10.01% | 26.70 | 30.12 | 1934333 | 569409.19 | 39.22% |
| 2024-03-13 | 28.25 | 27.38 | 0.01 | 0.04% | 27.17 | 28.50 | 993940 | 275815.84 | 20.15% |
| 2024-03-12 | 26.26 | 27.37 | 1.10 | 4.19% | 26.22 | 28.80 | 1127013 | 311466.25 | 22.85% |
| 2024-03-11 | 25.80 | 26.27 | -0.59 | -2.20% | 25.20 | 26.50 | 696438 | 179841.23 | 14.12% |
| 2024-03-08 | 26.52 | 26.86 | 0.58 | 2.21% | 25.75 | 27.30 | 682903 | 181526.09 | 13.85% |
| 2024-03-07 | 27.70 | 26.28 | -1.42 | -5.13% | 26.18 | 27.95 | 869546 | 235587.81 | 17.63% |
| 2024-03-06 | 25.58 | 27.70 | 1.44 | 5.48% | 25.50 | 28.50 | 1180240 | 316662.84 | 23.93% |
| 2024-03-05 | 26.48 | 26.26 | -0.65 | -2.42% | 26.03 | 27.50 | 974390 | 260807.25 | 19.76% |
| 2024-03-04 | 26.60 | 26.91 | 0.58 | 2.20% | 25.80 | 27.80 | 1113646 | 298285.94 | 22.58% |
| 2024-03-01 | 25.31 | 26.33 | 0.76 | 2.97% | 25.03 | 26.55 | 1084817 | 281072.38 | 22.00% |
| 2024-02-29 | 23.70 | 25.57 | 0.79 | 3.19% | 23.60 | 25.91 | 1156449 | 290533.69 | 23.45% |
| 2024-02-28 | 26.44 | 24.78 | -2.47 | -9.06% | 24.53 | 27.99 | 1457100 | 384332.22 | 29.55% |
| 2024-02-27 | 25.38 | 27.25 | 1.86 | 7.33% | 24.81 | 27.65 | 1611872 | 426677.81 | 32.68% |
| 2024-02-26 | 22.48 | 25.39 | 2.31 | 10.01% | 22.40 | 25.39 | 846263 | 208538.86 | 17.16% |
| 2024-02-23 | 23.33 | 23.08 | 1.18 | 5.39% | 22.54 | 23.98 | 1203973 | 277982.62 | 24.41% |
| 2024-02-22 | 21.88 | 21.90 | 1.29 | 6.26% | 20.99 | 22.44 | 1159877 | 250802.17 | 23.52% |
| 2024-02-21 | 20.70 | 20.61 | -0.04 | -0.19% | 19.71 | 21.85 | 1317648 | 274346.41 | 26.72% |
| 2024-02-20 | 19.51 | 20.65 | 1.88 | 10.02% | 19.39 | 20.65 | 832577 | 168986.11 | 16.88% |
| 2024-02-19 | 18.60 | 18.77 | 1.71 | 10.02% | 17.94 | 18.77 | 430072 | 79296.99 | 8.72% |
| 2024-02-08 | 16.51 | 17.06 | 0.73 | 4.47% | 15.50 | 17.31 | 784804 | 128576.18 | 15.91% |
| 2024-02-07 | 16.76 | 16.33 | -0.43 | -2.57% | 15.88 | 18.15 | 686448 | 117769.75 | 13.92% |
| 2024-02-06 | 16.24 | 16.76 | 0.32 | 1.95% | 15.30 | 17.17 | 560914 | 90952.70 | 11.37% |
| 2024-02-05 | 17.98 | 16.44 | -1.82 | -9.97% | 16.43 | 18.06 | 502141 | 85503.05 | 10.18% |
| 2024-02-02 | 18.91 | 18.26 | -0.81 | -4.25% | 17.48 | 19.44 | 455255 | 84230.41 | 9.23% |
| 2024-02-01 | 18.72 | 19.07 | 0.18 | 0.95% | 18.41 | 19.73 | 467117 | 89185.56 | 9.47% |