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 | 17.71 | 17.48 | -0.23 | -1.30% | 17.26 | 17.76 | 352914 | 61487.89 | 1.80% |
| 2024-05-09 | 17.53 | 17.71 | 0.18 | 1.03% | 17.51 | 17.83 | 288397 | 51017.55 | 1.47% |
| 2024-05-08 | 17.95 | 17.53 | -0.51 | -2.83% | 17.50 | 17.96 | 363823 | 64306.33 | 1.86% |
| 2024-05-07 | 18.09 | 18.04 | -0.04 | -0.22% | 17.91 | 18.32 | 400006 | 72404.17 | 2.04% |
| 2024-05-06 | 18.27 | 18.08 | 0.09 | 0.50% | 17.97 | 18.35 | 445309 | 80858.21 | 2.27% |
| 2024-04-30 | 18.18 | 17.99 | -0.20 | -1.10% | 17.87 | 18.19 | 392517 | 70684.84 | 2.00% |
| 2024-04-29 | 17.38 | 18.19 | 0.83 | 4.78% | 17.36 | 18.45 | 810629 | 145683.86 | 4.14% |
| 2024-04-26 | 16.86 | 17.36 | 0.52 | 3.09% | 16.86 | 17.48 | 510420 | 87976.48 | 2.61% |
| 2024-04-25 | 16.97 | 16.84 | -0.23 | -1.35% | 16.78 | 17.04 | 293476 | 49578.06 | 1.50% |
| 2024-04-24 | 16.88 | 17.07 | 0.28 | 1.67% | 16.81 | 17.16 | 346992 | 58971.67 | 1.77% |
| 2024-04-23 | 16.93 | 16.79 | -0.09 | -0.53% | 16.70 | 17.05 | 292760 | 49267.82 | 1.49% |
| 2024-04-22 | 17.10 | 16.88 | -0.42 | -2.43% | 16.65 | 17.26 | 494801 | 83714.16 | 2.53% |
| 2024-04-19 | 17.74 | 17.30 | -0.67 | -3.73% | 17.27 | 17.78 | 539346 | 94323.17 | 2.75% |
| 2024-04-18 | 18.00 | 17.97 | -0.16 | -0.88% | 17.58 | 18.48 | 619286 | 111146.66 | 3.16% |
| 2024-04-17 | 17.62 | 18.13 | 0.55 | 3.13% | 17.62 | 18.29 | 536340 | 96706.08 | 2.74% |
| 2024-04-16 | 18.21 | 17.58 | -1.03 | -5.53% | 17.55 | 18.25 | 657360 | 117726.41 | 3.36% |
| 2024-04-15 | 18.08 | 18.61 | 0.52 | 2.87% | 17.91 | 18.77 | 636700 | 117221.26 | 3.25% |
| 2024-04-12 | 17.77 | 18.09 | 0.35 | 1.97% | 17.66 | 18.29 | 404593 | 72527.70 | 2.07% |
| 2024-04-11 | 17.57 | 17.74 | 0.06 | 0.34% | 17.53 | 18.01 | 273400 | 48734.47 | 1.40% |
| 2024-04-10 | 18.28 | 17.68 | -0.62 | -3.39% | 17.60 | 18.28 | 381357 | 67950.44 | 1.95% |
| 2024-04-09 | 18.14 | 18.30 | 0.16 | 0.88% | 17.86 | 18.34 | 368314 | 66675.84 | 1.88% |
| 2024-04-08 | 18.28 | 18.14 | -0.14 | -0.77% | 18.11 | 18.40 | 329279 | 59989.95 | 1.68% |
| 2024-04-03 | 18.66 | 18.28 | -0.40 | -2.14% | 18.24 | 18.67 | 326233 | 59925.84 | 1.67% |
| 2024-04-02 | 18.98 | 18.68 | -0.42 | -2.20% | 18.56 | 19.11 | 399166 | 74702.21 | 2.04% |
| 2024-04-01 | 18.98 | 19.10 | 0.20 | 1.06% | 18.91 | 19.22 | 416842 | 79413.10 | 2.13% |
| 2024-03-29 | 18.53 | 18.90 | 0.28 | 1.50% | 18.35 | 18.95 | 379863 | 70845.42 | 1.94% |
| 2024-03-28 | 18.08 | 18.62 | 0.49 | 2.70% | 18.08 | 18.88 | 518755 | 96309.36 | 2.65% |
| 2024-03-27 | 18.97 | 18.13 | -0.83 | -4.38% | 18.08 | 19.00 | 528367 | 97409.10 | 2.70% |
| 2024-03-26 | 19.60 | 18.96 | -0.61 | -3.12% | 18.86 | 19.69 | 721047 | 137977.17 | 3.68% |
| 2024-03-25 | 19.10 | 19.57 | 0.50 | 2.62% | 19.07 | 20.48 | 1222924 | 242873.66 | 6.24% |
| 2024-03-22 | 19.54 | 19.07 | -0.57 | -2.90% | 18.94 | 19.61 | 634000 | 121613.62 | 3.24% |
| 2024-03-21 | 19.60 | 19.64 | 0.15 | 0.77% | 19.45 | 20.03 | 799862 | 158243.30 | 4.08% |
| 2024-03-20 | 19.34 | 19.49 | 0.18 | 0.93% | 19.29 | 19.68 | 460141 | 89584.41 | 2.35% |
| 2024-03-19 | 19.59 | 19.31 | -0.41 | -2.08% | 19.30 | 19.68 | 564638 | 109739.91 | 2.88% |
| 2024-03-18 | 19.54 | 19.72 | 0.22 | 1.13% | 19.33 | 19.75 | 643677 | 125801.44 | 3.29% |
| 2024-03-15 | 19.25 | 19.50 | 0.19 | 0.98% | 19.08 | 19.57 | 468279 | 90370.13 | 2.39% |
| 2024-03-14 | 19.80 | 19.31 | -0.51 | -2.57% | 19.06 | 19.80 | 677776 | 131493.47 | 3.46% |
| 2024-03-13 | 20.20 | 19.82 | -0.44 | -2.17% | 19.74 | 20.27 | 725758 | 144602.47 | 3.70% |
| 2024-03-12 | 19.84 | 20.26 | 0.42 | 2.12% | 19.60 | 20.44 | 1046245 | 209495.97 | 5.34% |
| 2024-03-11 | 19.48 | 19.84 | -0.25 | -1.24% | 19.39 | 19.86 | 772086 | 151439.00 | 3.94% |
| 2024-03-08 | 19.52 | 20.09 | 0.64 | 3.29% | 19.29 | 20.10 | 902739 | 177983.20 | 4.61% |
| 2024-03-07 | 19.99 | 19.45 | -0.64 | -3.19% | 19.30 | 20.27 | 1107637 | 218751.19 | 5.65% |
| 2024-03-06 | 20.78 | 20.09 | -0.89 | -4.24% | 19.84 | 20.78 | 1704205 | 343875.53 | 8.70% |
| 2024-03-05 | 18.87 | 20.98 | 1.91 | 10.02% | 18.77 | 20.98 | 1418014 | 285387.22 | 7.24% |
| 2024-03-04 | 19.24 | 19.07 | 0.02 | 0.10% | 18.78 | 19.49 | 696701 | 132735.81 | 3.56% |
| 2024-03-01 | 18.45 | 19.05 | 0.54 | 2.92% | 18.40 | 19.17 | 753872 | 142181.48 | 3.85% |
| 2024-02-29 | 17.79 | 18.51 | 0.63 | 3.52% | 17.70 | 18.56 | 555262 | 101585.08 | 2.83% |
| 2024-02-28 | 18.92 | 17.88 | -1.05 | -5.55% | 17.88 | 19.05 | 773662 | 143344.02 | 3.95% |
| 2024-02-27 | 17.95 | 18.93 | 0.87 | 4.82% | 17.81 | 19.04 | 844901 | 156077.09 | 4.31% |
| 2024-02-26 | 18.03 | 18.06 | 0.05 | 0.28% | 17.93 | 18.25 | 487456 | 88249.88 | 2.49% |
| 2024-02-23 | 18.20 | 18.01 | -0.18 | -0.99% | 17.80 | 18.23 | 503890 | 90394.35 | 2.57% |
| 2024-02-22 | 17.99 | 18.19 | 0.35 | 1.96% | 17.90 | 18.28 | 449583 | 81362.31 | 2.29% |
| 2024-02-21 | 17.80 | 17.84 | 0.02 | 0.11% | 17.65 | 18.20 | 424435 | 76121.12 | 2.17% |
| 2024-02-20 | 17.90 | 17.82 | -0.30 | -1.66% | 17.62 | 17.90 | 363822 | 64649.37 | 1.86% |
| 2024-02-19 | 18.49 | 18.12 | 0.62 | 3.54% | 17.71 | 18.49 | 757668 | 137493.67 | 3.87% |
| 2024-02-08 | 16.93 | 17.50 | 0.58 | 3.43% | 16.93 | 17.50 | 527575 | 91248.12 | 2.69% |
| 2024-02-07 | 16.50 | 16.92 | 0.40 | 2.42% | 16.31 | 17.06 | 475811 | 79898.71 | 2.43% |
| 2024-02-06 | 15.50 | 16.52 | 0.77 | 4.89% | 15.41 | 16.65 | 455880 | 73785.96 | 2.33% |
| 2024-02-05 | 15.78 | 15.75 | -0.14 | -0.88% | 15.03 | 16.27 | 434898 | 68047.56 | 2.22% |
| 2024-02-02 | 16.30 | 15.89 | -0.51 | -3.11% | 15.52 | 16.55 | 386335 | 61771.67 | 1.97% |
| 2024-02-01 | 15.56 | 16.40 | 0.86 | 5.53% | 15.42 | 16.60 | 453375 | 73569.51 | 2.31% |