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 | 17.58 | 17.71 | 0.19 | 1.08% | 17.45 | 17.78 | 82128 | 14496.06 | 0.97% |
| 2024-05-08 | 18.15 | 17.52 | -0.63 | -3.47% | 17.50 | 18.15 | 114725 | 20317.37 | 1.36% |
| 2024-05-07 | 18.05 | 18.15 | 0.12 | 0.67% | 17.84 | 18.26 | 91686 | 16588.91 | 1.09% |
| 2024-05-06 | 18.01 | 18.03 | 0.21 | 1.18% | 18.01 | 18.38 | 139955 | 25396.75 | 1.66% |
| 2024-04-30 | 18.18 | 17.82 | -0.38 | -2.09% | 17.53 | 18.36 | 167904 | 29973.40 | 1.99% |
| 2024-04-29 | 17.55 | 18.20 | 0.69 | 3.94% | 17.55 | 18.44 | 223966 | 40611.62 | 2.66% |
| 2024-04-26 | 16.32 | 17.51 | -0.59 | -3.26% | 16.32 | 17.82 | 386397 | 65890.09 | 4.58% |
| 2024-04-25 | 18.30 | 18.10 | -0.33 | -1.79% | 18.04 | 18.45 | 106869 | 19453.54 | 1.27% |
| 2024-04-24 | 18.25 | 18.43 | 0.13 | 0.71% | 18.01 | 18.48 | 147477 | 26971.37 | 1.75% |
| 2024-04-23 | 18.49 | 18.30 | -0.38 | -2.03% | 18.20 | 18.72 | 157436 | 28965.54 | 1.87% |
| 2024-04-22 | 18.33 | 18.68 | 0.88 | 4.94% | 17.83 | 19.35 | 255500 | 47427.51 | 3.03% |
| 2024-04-19 | 18.03 | 17.80 | -0.28 | -1.55% | 17.75 | 18.18 | 84255 | 15104.49 | 1.00% |
| 2024-04-18 | 17.86 | 18.08 | 0.19 | 1.06% | 17.53 | 18.41 | 115379 | 20816.23 | 1.37% |
| 2024-04-17 | 17.48 | 17.89 | 0.59 | 3.41% | 17.47 | 18.07 | 110857 | 19776.90 | 1.31% |
| 2024-04-16 | 18.05 | 17.30 | -0.82 | -4.53% | 17.28 | 18.09 | 136911 | 24183.95 | 1.62% |
| 2024-04-15 | 18.02 | 18.12 | 0.04 | 0.22% | 17.83 | 18.44 | 118957 | 21600.70 | 1.41% |
| 2024-04-12 | 18.34 | 18.08 | -0.27 | -1.47% | 18.05 | 18.53 | 79183 | 14427.39 | 0.94% |
| 2024-04-11 | 18.14 | 18.35 | 0.12 | 0.66% | 18.03 | 18.64 | 77707 | 14322.49 | 0.92% |
| 2024-04-10 | 18.64 | 18.23 | -0.45 | -2.41% | 18.01 | 18.64 | 90843 | 16599.71 | 1.08% |
| 2024-04-09 | 18.50 | 18.68 | 0.13 | 0.70% | 18.42 | 18.80 | 84966 | 15803.25 | 1.01% |
| 2024-04-08 | 18.93 | 18.55 | -0.64 | -3.34% | 18.53 | 19.01 | 104632 | 19660.50 | 1.24% |
| 2024-04-03 | 19.58 | 19.19 | -0.52 | -2.64% | 18.98 | 19.67 | 111202 | 21369.82 | 1.32% |
| 2024-04-02 | 20.08 | 19.71 | -0.57 | -2.81% | 19.53 | 20.14 | 122085 | 24117.69 | 1.45% |
| 2024-04-01 | 19.80 | 20.28 | 0.94 | 4.86% | 19.73 | 20.88 | 162609 | 33042.45 | 1.93% |
| 2024-03-29 | 19.44 | 19.34 | -0.15 | -0.77% | 18.95 | 19.44 | 92526 | 17751.34 | 1.10% |
| 2024-03-28 | 18.87 | 19.49 | 0.76 | 4.06% | 18.70 | 19.70 | 139581 | 27017.40 | 1.65% |
| 2024-03-27 | 19.89 | 18.73 | -1.08 | -5.45% | 18.72 | 19.90 | 128609 | 24682.53 | 1.52% |
| 2024-03-26 | 20.09 | 19.81 | -0.41 | -2.03% | 19.67 | 20.50 | 142214 | 28515.85 | 1.69% |
| 2024-03-25 | 20.80 | 20.22 | -0.73 | -3.48% | 20.20 | 21.16 | 158576 | 32878.03 | 1.88% |
| 2024-03-22 | 21.12 | 20.95 | -0.22 | -1.04% | 20.63 | 21.23 | 150201 | 31418.70 | 1.78% |
| 2024-03-21 | 21.53 | 21.17 | -0.24 | -1.12% | 21.09 | 21.55 | 162783 | 34652.74 | 1.93% |
| 2024-03-20 | 21.00 | 21.41 | 0.40 | 1.90% | 20.87 | 21.68 | 278318 | 59407.21 | 3.30% |
| 2024-03-19 | 20.92 | 21.01 | 0.09 | 0.43% | 20.63 | 21.62 | 281785 | 59393.53 | 3.34% |
| 2024-03-18 | 20.75 | 20.92 | 0.30 | 1.45% | 20.55 | 20.98 | 143247 | 29786.73 | 1.70% |
| 2024-03-15 | 20.54 | 20.62 | 0.00 | 0.00% | 20.15 | 20.68 | 122546 | 24986.12 | 1.45% |
| 2024-03-14 | 20.76 | 20.62 | -0.41 | -1.95% | 20.24 | 20.98 | 168806 | 34798.41 | 2.00% |
| 2024-03-13 | 20.73 | 21.03 | 0.32 | 1.55% | 20.72 | 21.41 | 209937 | 44243.34 | 2.49% |
| 2024-03-12 | 20.79 | 20.71 | 0.02 | 0.10% | 20.48 | 21.00 | 122291 | 25348.72 | 1.45% |
| 2024-03-11 | 20.21 | 20.69 | 0.30 | 1.47% | 20.16 | 20.71 | 101777 | 20784.81 | 1.21% |
| 2024-03-08 | 20.24 | 20.39 | 0.21 | 1.04% | 20.00 | 20.48 | 113563 | 23002.17 | 1.35% |
| 2024-03-07 | 20.90 | 20.18 | -0.67 | -3.21% | 20.18 | 21.06 | 134285 | 27630.82 | 1.59% |
| 2024-03-06 | 20.75 | 20.85 | -0.11 | -0.52% | 20.48 | 21.20 | 147801 | 30784.70 | 1.75% |
| 2024-03-05 | 21.10 | 20.96 | -0.33 | -1.55% | 20.76 | 21.33 | 186273 | 39286.34 | 2.21% |
| 2024-03-04 | 21.05 | 21.29 | 0.27 | 1.28% | 20.80 | 21.62 | 239748 | 50833.59 | 2.84% |
| 2024-03-01 | 20.38 | 21.02 | 0.69 | 3.39% | 20.37 | 21.10 | 218128 | 45530.61 | 2.59% |
| 2024-02-29 | 19.19 | 20.33 | 0.90 | 4.63% | 19.17 | 20.43 | 260728 | 52515.71 | 3.09% |
| 2024-02-28 | 20.98 | 19.43 | -1.50 | -7.17% | 19.40 | 21.24 | 316604 | 64945.57 | 3.75% |
| 2024-02-27 | 19.99 | 20.93 | 1.27 | 6.46% | 19.69 | 20.96 | 296134 | 60153.15 | 3.51% |
| 2024-02-26 | 19.49 | 19.66 | 0.08 | 0.41% | 19.33 | 19.92 | 186478 | 36590.45 | 2.21% |
| 2024-02-23 | 19.77 | 19.58 | 0.04 | 0.20% | 19.19 | 19.77 | 187971 | 36470.26 | 2.23% |
| 2024-02-22 | 19.61 | 19.54 | 0.33 | 1.72% | 19.24 | 19.98 | 230326 | 45091.95 | 2.73% |
| 2024-02-21 | 18.60 | 19.21 | 0.37 | 1.96% | 18.48 | 19.54 | 199250 | 38098.69 | 2.36% |
| 2024-02-20 | 18.58 | 18.84 | -0.02 | -0.11% | 18.37 | 18.95 | 131838 | 24566.41 | 1.56% |
| 2024-02-19 | 18.82 | 18.86 | 0.13 | 0.69% | 18.36 | 19.23 | 228604 | 43008.68 | 2.71% |
| 2024-02-08 | 18.28 | 18.73 | 1.15 | 6.54% | 17.81 | 19.34 | 308341 | 57972.84 | 3.66% |
| 2024-02-07 | 16.20 | 17.58 | 1.60 | 10.01% | 16.12 | 17.58 | 273688 | 47322.23 | 3.25% |
| 2024-02-06 | 14.49 | 15.98 | 1.45 | 9.98% | 14.36 | 15.98 | 187795 | 28786.63 | 2.23% |
| 2024-02-05 | 15.74 | 14.53 | -1.37 | -8.62% | 14.36 | 15.88 | 214712 | 32141.77 | 2.55% |
| 2024-02-02 | 16.69 | 15.90 | -0.44 | -2.69% | 15.28 | 17.16 | 169350 | 27484.41 | 2.01% |
| 2024-02-01 | 16.48 | 16.34 | -0.17 | -1.03% | 16.02 | 16.87 | 111541 | 18316.28 | 1.32% |
| 2024-01-31 | 17.51 | 16.51 | -0.99 | -5.66% | 16.45 | 17.62 | 121231 | 20553.42 | 1.44% |