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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-09 | 18.36 | 18.89 | 0.69 | 3.79% | 18.36 | 19.11 | 141425 | 26710.92 | 1.66% |
| 2024-05-08 | 18.54 | 18.20 | -0.38 | -2.05% | 18.18 | 18.54 | 60494 | 11060.67 | 0.71% |
| 2024-05-07 | 18.57 | 18.58 | 0.01 | 0.05% | 18.49 | 18.69 | 76278 | 14169.66 | 0.90% |
| 2024-05-06 | 18.30 | 18.57 | 0.62 | 3.45% | 18.30 | 18.74 | 112716 | 20940.03 | 1.32% |
| 2024-04-30 | 18.38 | 17.95 | -0.43 | -2.34% | 17.93 | 18.58 | 88106 | 15958.91 | 1.04% |
| 2024-04-29 | 17.40 | 18.38 | 0.63 | 3.55% | 17.35 | 18.45 | 144634 | 26253.42 | 1.70% |
| 2024-04-26 | 17.15 | 17.75 | 0.58 | 3.38% | 17.11 | 17.78 | 117522 | 20589.96 | 1.38% |
| 2024-04-25 | 17.04 | 17.41 | 0.23 | 1.34% | 17.01 | 17.67 | 108871 | 18902.60 | 1.28% |
| 2024-04-24 | 17.30 | 17.18 | -0.91 | -5.03% | 16.82 | 17.50 | 153208 | 26235.31 | 1.80% |
| 2024-04-23 | 18.46 | 18.09 | -0.37 | -2.00% | 17.95 | 18.50 | 73784 | 13386.73 | 0.87% |
| 2024-04-22 | 18.47 | 18.46 | -0.02 | -0.11% | 18.19 | 18.81 | 60453 | 11174.96 | 0.71% |
| 2024-04-19 | 18.83 | 18.48 | -0.52 | -2.74% | 18.45 | 19.04 | 69493 | 12970.83 | 0.82% |
| 2024-04-18 | 18.93 | 19.00 | 0.06 | 0.32% | 18.55 | 19.39 | 88575 | 16889.75 | 1.04% |
| 2024-04-17 | 18.30 | 18.94 | 0.73 | 4.01% | 18.30 | 18.95 | 89922 | 16848.23 | 1.06% |
| 2024-04-16 | 19.15 | 18.21 | -1.22 | -6.28% | 18.15 | 19.47 | 121076 | 22585.67 | 1.42% |
| 2024-04-15 | 19.65 | 19.43 | -0.27 | -1.37% | 19.07 | 20.05 | 99544 | 19392.93 | 1.17% |
| 2024-04-12 | 20.15 | 19.70 | -0.45 | -2.23% | 19.70 | 20.33 | 76599 | 15240.47 | 0.90% |
| 2024-04-11 | 20.23 | 20.15 | -0.26 | -1.27% | 19.89 | 20.50 | 88318 | 17817.45 | 1.04% |
| 2024-04-10 | 20.85 | 20.41 | -0.45 | -2.16% | 20.32 | 20.86 | 89333 | 18325.24 | 1.05% |
| 2024-04-09 | 20.31 | 20.86 | 0.57 | 2.81% | 20.18 | 21.05 | 140538 | 29213.07 | 1.65% |
| 2024-04-08 | 20.41 | 20.29 | -0.39 | -1.89% | 20.25 | 21.04 | 151813 | 31379.00 | 1.78% |
| 2024-04-03 | 20.40 | 20.68 | 0.21 | 1.03% | 20.24 | 20.83 | 160855 | 33176.16 | 1.89% |
| 2024-04-02 | 20.33 | 20.47 | 0.17 | 0.84% | 20.03 | 20.57 | 136183 | 27726.90 | 1.60% |
| 2024-04-01 | 19.30 | 20.30 | 1.02 | 5.29% | 19.30 | 20.30 | 164905 | 33092.52 | 1.94% |
| 2024-03-29 | 19.19 | 19.28 | 0.06 | 0.31% | 19.11 | 19.54 | 72692 | 14029.86 | 0.85% |
| 2024-03-28 | 19.15 | 19.22 | 0.07 | 0.37% | 19.06 | 19.48 | 98392 | 18927.94 | 1.16% |
| 2024-03-27 | 19.91 | 19.15 | -0.84 | -4.20% | 19.14 | 19.94 | 81966 | 16011.20 | 0.96% |
| 2024-03-26 | 19.58 | 19.99 | 0.43 | 2.20% | 19.51 | 20.15 | 100009 | 19821.14 | 1.18% |
| 2024-03-25 | 20.05 | 19.56 | -0.59 | -2.93% | 19.55 | 20.26 | 100858 | 20060.79 | 1.19% |
| 2024-03-22 | 21.16 | 20.15 | -0.99 | -4.68% | 20.15 | 21.18 | 163018 | 33364.21 | 1.92% |
| 2024-03-21 | 21.53 | 21.14 | -0.42 | -1.95% | 21.11 | 21.68 | 112221 | 23932.19 | 1.32% |
| 2024-03-20 | 21.52 | 21.56 | -0.06 | -0.28% | 21.41 | 21.80 | 79529 | 17124.93 | 0.93% |
| 2024-03-19 | 21.80 | 21.62 | -0.26 | -1.19% | 21.60 | 22.04 | 104939 | 22899.00 | 1.23% |
| 2024-03-18 | 21.85 | 21.88 | 0.16 | 0.74% | 21.56 | 21.97 | 107721 | 23438.35 | 1.27% |
| 2024-03-15 | 21.40 | 21.72 | 0.27 | 1.26% | 21.05 | 21.78 | 117109 | 25073.89 | 1.38% |
| 2024-03-14 | 21.83 | 21.45 | -0.38 | -1.74% | 21.30 | 22.07 | 110952 | 24071.76 | 1.30% |
| 2024-03-13 | 21.96 | 21.83 | -0.19 | -0.86% | 21.73 | 22.20 | 99379 | 21742.06 | 1.17% |
| 2024-03-12 | 22.03 | 22.02 | 0.03 | 0.14% | 21.70 | 22.28 | 147923 | 32467.46 | 1.74% |
| 2024-03-11 | 21.10 | 21.99 | 1.05 | 5.01% | 21.10 | 22.18 | 223375 | 48520.96 | 2.62% |
| 2024-03-08 | 20.89 | 20.94 | 0.04 | 0.19% | 20.73 | 21.21 | 78419 | 16407.46 | 0.92% |
| 2024-03-07 | 21.31 | 20.90 | -0.33 | -1.55% | 20.90 | 21.56 | 113594 | 24209.70 | 1.33% |
| 2024-03-06 | 21.04 | 21.23 | -0.04 | -0.19% | 20.77 | 21.63 | 123033 | 26014.67 | 1.45% |
| 2024-03-05 | 21.59 | 21.27 | -0.60 | -2.74% | 21.14 | 21.62 | 155587 | 33173.98 | 1.83% |
| 2024-03-04 | 22.22 | 21.87 | -0.15 | -0.68% | 21.80 | 22.66 | 189276 | 41952.93 | 2.22% |
| 2024-03-01 | 21.99 | 22.02 | 0.11 | 0.50% | 21.84 | 22.39 | 184976 | 40853.54 | 2.17% |
| 2024-02-29 | 20.63 | 21.91 | 1.20 | 5.79% | 20.58 | 21.98 | 255982 | 54925.28 | 3.01% |
| 2024-02-28 | 21.16 | 20.71 | -0.27 | -1.29% | 20.70 | 22.17 | 298731 | 64521.33 | 3.51% |
| 2024-02-27 | 20.47 | 20.98 | 0.35 | 1.70% | 20.39 | 20.98 | 133790 | 27690.25 | 1.57% |
| 2024-02-26 | 20.73 | 20.63 | -0.10 | -0.48% | 20.49 | 20.94 | 126904 | 26300.82 | 1.49% |
| 2024-02-23 | 20.47 | 20.73 | 0.24 | 1.17% | 20.26 | 20.77 | 132927 | 27308.94 | 1.56% |
| 2024-02-22 | 20.20 | 20.49 | 0.08 | 0.39% | 20.13 | 20.53 | 125455 | 25496.29 | 1.47% |
| 2024-02-21 | 19.86 | 20.41 | 0.26 | 1.29% | 19.80 | 21.10 | 197146 | 40559.29 | 2.32% |
| 2024-02-20 | 19.98 | 20.15 | 0.05 | 0.25% | 19.74 | 20.18 | 118605 | 23681.93 | 1.39% |
| 2024-02-19 | 20.40 | 20.10 | -0.12 | -0.59% | 19.85 | 20.48 | 132721 | 26694.90 | 1.56% |
| 2024-02-08 | 20.29 | 20.22 | -0.02 | -0.10% | 20.16 | 21.39 | 225681 | 46902.82 | 2.65% |
| 2024-02-07 | 19.18 | 20.24 | 1.10 | 5.75% | 19.09 | 20.27 | 240801 | 48057.80 | 2.83% |
| 2024-02-06 | 17.46 | 19.14 | 1.48 | 8.38% | 17.28 | 19.17 | 198059 | 36610.12 | 2.33% |
| 2024-02-05 | 18.63 | 17.66 | -1.41 | -7.39% | 17.25 | 18.79 | 226549 | 40562.61 | 2.66% |
| 2024-02-02 | 19.81 | 19.07 | -0.89 | -4.46% | 17.96 | 20.14 | 248687 | 46987.63 | 2.92% |
| 2024-02-01 | 19.83 | 19.96 | -0.32 | -1.58% | 19.12 | 20.09 | 205226 | 40440.70 | 2.41% |
| 2024-01-31 | 21.41 | 20.28 | -1.80 | -8.15% | 19.87 | 21.44 | 437768 | 88143.13 | 5.14% |
| 2024-01-30 | 21.81 | 22.08 | 0.05 | 0.23% | 21.78 | 22.64 | 171387 | 38107.09 | 2.01% |