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 | 18.40 | 17.86 | -0.63 | -3.41% | 17.76 | 18.45 | 50222 | 9022.11 | 3.18% |
| 2024-05-09 | 18.58 | 18.49 | -0.07 | -0.38% | 18.40 | 18.78 | 43765 | 8117.72 | 2.77% |
| 2024-05-08 | 18.99 | 18.56 | -0.34 | -1.80% | 18.55 | 19.30 | 57914 | 10883.32 | 3.66% |
| 2024-05-07 | 19.62 | 18.90 | -1.04 | -5.22% | 18.77 | 19.71 | 116225 | 22261.55 | 7.35% |
| 2024-05-06 | 19.60 | 19.94 | 0.68 | 3.53% | 19.33 | 21.01 | 134233 | 27206.49 | 8.49% |
| 2024-04-30 | 19.61 | 19.26 | -0.19 | -0.98% | 19.05 | 20.10 | 74627 | 14596.41 | 4.72% |
| 2024-04-29 | 19.57 | 19.45 | 0.66 | 3.51% | 18.93 | 19.72 | 95214 | 18401.19 | 6.02% |
| 2024-04-26 | 17.89 | 18.79 | 0.90 | 5.03% | 17.75 | 19.20 | 94276 | 17423.47 | 5.96% |
| 2024-04-25 | 17.88 | 17.89 | -0.16 | -0.89% | 17.76 | 18.24 | 51779 | 9279.88 | 3.27% |
| 2024-04-24 | 16.97 | 18.05 | 1.25 | 7.44% | 16.89 | 18.28 | 107375 | 18996.26 | 6.79% |
| 2024-04-23 | 16.11 | 16.80 | 0.79 | 4.93% | 16.11 | 17.61 | 98050 | 16715.63 | 6.20% |
| 2024-04-22 | 16.30 | 16.01 | -0.60 | -3.61% | 15.57 | 16.30 | 51464 | 8218.83 | 3.25% |
| 2024-04-19 | 17.40 | 16.61 | -1.00 | -5.68% | 16.53 | 17.44 | 63564 | 10717.70 | 4.02% |
| 2024-04-18 | 17.50 | 17.61 | 0.14 | 0.80% | 17.03 | 17.94 | 54042 | 9505.00 | 3.42% |
| 2024-04-17 | 16.41 | 17.47 | 1.30 | 8.04% | 16.41 | 17.58 | 67966 | 11725.80 | 4.30% |
| 2024-04-16 | 17.62 | 16.17 | -1.80 | -10.02% | 16.17 | 17.95 | 83921 | 13893.90 | 5.31% |
| 2024-04-15 | 18.80 | 17.97 | -1.17 | -6.11% | 17.38 | 19.12 | 87294 | 15707.92 | 5.52% |
| 2024-04-12 | 18.70 | 19.14 | 0.54 | 2.90% | 18.70 | 20.18 | 86839 | 16880.03 | 5.49% |
| 2024-04-11 | 19.20 | 18.60 | -0.65 | -3.38% | 18.50 | 19.36 | 73813 | 13899.12 | 4.67% |
| 2024-04-10 | 20.51 | 19.25 | -1.72 | -8.20% | 19.00 | 20.54 | 107820 | 21073.23 | 6.82% |
| 2024-04-09 | 21.92 | 20.97 | -0.60 | -2.78% | 20.71 | 22.10 | 100671 | 21287.35 | 6.37% |
| 2024-04-08 | 20.63 | 21.57 | 0.95 | 4.61% | 20.62 | 22.07 | 170855 | 36525.97 | 10.80% |
| 2024-04-03 | 20.28 | 20.62 | -0.28 | -1.34% | 19.37 | 21.24 | 141693 | 28496.71 | 8.96% |
| 2024-04-02 | 21.77 | 20.90 | -1.18 | -5.34% | 20.28 | 21.78 | 156013 | 32762.46 | 9.86% |
| 2024-04-01 | 21.25 | 22.08 | 1.04 | 4.94% | 21.00 | 22.50 | 195840 | 42559.96 | 12.38% |
| 2024-03-29 | 21.15 | 21.04 | -0.74 | -3.40% | 20.55 | 21.49 | 191573 | 40313.74 | 12.11% |
| 2024-03-28 | 19.80 | 21.78 | 1.00 | 4.81% | 19.60 | 22.80 | 339400 | 71789.77 | 21.46% |
| 2024-03-27 | 18.90 | 20.78 | 1.89 | 10.01% | 18.90 | 20.78 | 248887 | 49439.90 | 15.74% |
| 2024-03-26 | 18.05 | 18.89 | 0.93 | 5.18% | 18.05 | 19.76 | 171954 | 32882.19 | 10.87% |
| 2024-03-25 | 19.08 | 17.96 | -1.24 | -6.46% | 17.95 | 19.18 | 110907 | 20530.48 | 7.01% |
| 2024-03-22 | 19.35 | 19.20 | -0.50 | -2.54% | 18.79 | 19.95 | 144497 | 27924.22 | 9.14% |
| 2024-03-21 | 18.60 | 19.70 | 0.42 | 2.18% | 18.50 | 20.10 | 201966 | 39118.17 | 12.77% |
| 2024-03-20 | 19.35 | 19.28 | 0.36 | 1.90% | 18.60 | 20.20 | 243794 | 47047.62 | 15.41% |
| 2024-03-19 | 17.50 | 18.92 | 1.72 | 10.00% | 17.17 | 18.92 | 72110 | 13160.09 | 4.56% |
| 2024-03-18 | 16.66 | 17.20 | 0.67 | 4.05% | 16.66 | 17.20 | 58143 | 9880.40 | 3.68% |
| 2024-03-15 | 16.27 | 16.53 | 0.25 | 1.54% | 16.09 | 16.56 | 42684 | 6990.89 | 2.70% |
| 2024-03-14 | 16.50 | 16.28 | -0.32 | -1.93% | 16.05 | 16.66 | 46311 | 7572.54 | 2.93% |
| 2024-03-13 | 16.55 | 16.60 | 0.08 | 0.48% | 16.36 | 16.70 | 52838 | 8736.19 | 3.34% |
| 2024-03-12 | 16.20 | 16.52 | 0.32 | 1.98% | 16.08 | 16.55 | 55810 | 9121.27 | 3.53% |
| 2024-03-11 | 15.82 | 16.20 | 0.20 | 1.25% | 15.75 | 16.20 | 48369 | 7775.37 | 3.06% |
| 2024-03-08 | 15.90 | 16.00 | 0.04 | 0.25% | 15.61 | 16.06 | 48730 | 7726.57 | 3.08% |
| 2024-03-07 | 16.13 | 15.96 | -0.06 | -0.37% | 15.95 | 16.63 | 69177 | 11222.97 | 4.37% |
| 2024-03-06 | 15.60 | 16.02 | 0.21 | 1.33% | 15.60 | 16.18 | 51291 | 8193.71 | 3.24% |
| 2024-03-05 | 16.10 | 15.81 | -0.54 | -3.30% | 15.60 | 16.10 | 59072 | 9369.55 | 3.73% |
| 2024-03-04 | 16.98 | 16.35 | -0.33 | -1.98% | 15.86 | 16.98 | 81974 | 13325.54 | 5.18% |
| 2024-03-01 | 15.74 | 16.68 | 1.00 | 6.38% | 15.71 | 16.80 | 97560 | 15926.43 | 6.17% |
| 2024-02-29 | 14.50 | 15.68 | 0.86 | 5.80% | 14.47 | 15.72 | 75949 | 11687.91 | 4.80% |
| 2024-02-28 | 16.52 | 14.82 | -1.64 | -9.96% | 14.81 | 16.90 | 111806 | 17771.81 | 7.07% |
| 2024-02-27 | 15.92 | 16.46 | 0.54 | 3.39% | 15.60 | 16.47 | 62924 | 10155.41 | 3.98% |
| 2024-02-26 | 15.87 | 15.92 | 0.06 | 0.38% | 15.40 | 16.30 | 88291 | 14013.25 | 5.58% |
| 2024-02-23 | 14.65 | 15.86 | 1.24 | 8.48% | 14.65 | 15.96 | 87831 | 13406.24 | 5.55% |
| 2024-02-22 | 13.98 | 14.62 | 0.64 | 4.58% | 13.98 | 14.62 | 76503 | 10992.34 | 4.84% |
| 2024-02-21 | 13.50 | 13.98 | 0.32 | 2.34% | 13.40 | 14.54 | 76490 | 10743.31 | 4.84% |
| 2024-02-20 | 13.16 | 13.66 | 0.51 | 3.88% | 12.92 | 13.86 | 88074 | 11938.44 | 5.57% |
| 2024-02-19 | 12.55 | 13.15 | 0.84 | 6.82% | 12.55 | 13.33 | 111809 | 14542.00 | 7.07% |
| 2024-02-08 | 11.38 | 12.31 | 1.12 | 10.01% | 11.02 | 12.31 | 108014 | 12656.69 | 6.83% |
| 2024-02-07 | 11.70 | 11.19 | -0.38 | -3.28% | 11.01 | 11.98 | 132922 | 15188.12 | 8.40% |
| 2024-02-06 | 11.75 | 11.57 | -0.85 | -6.84% | 11.18 | 12.38 | 115151 | 13210.93 | 7.28% |
| 2024-02-05 | 13.67 | 12.42 | -1.38 | -10.00% | 12.42 | 13.80 | 48202 | 6084.21 | 3.05% |
| 2024-02-02 | 14.95 | 13.80 | -1.06 | -7.13% | 13.37 | 15.35 | 70216 | 9935.06 | 4.44% |