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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-08 | 18.49 | 17.83 | -0.87 | -4.65% | 17.73 | 18.52 | 163258 | 29480.51 | 6.62% |
| 2024-05-07 | 18.61 | 18.70 | -0.30 | -1.58% | 18.45 | 18.80 | 204148 | 37978.88 | 8.28% |
| 2024-05-06 | 18.19 | 19.00 | 1.09 | 6.09% | 17.91 | 19.00 | 282556 | 52234.59 | 11.46% |
| 2024-04-30 | 18.27 | 17.91 | -0.38 | -2.08% | 17.80 | 18.68 | 219223 | 39686.62 | 8.89% |
| 2024-04-29 | 17.35 | 18.29 | 0.66 | 3.74% | 17.35 | 18.30 | 242282 | 43916.31 | 9.82% |
| 2024-04-26 | 17.27 | 17.63 | 0.03 | 0.17% | 17.22 | 17.80 | 213096 | 37430.25 | 8.64% |
| 2024-04-25 | 16.80 | 17.60 | 0.51 | 2.98% | 16.68 | 18.50 | 265490 | 47101.12 | 10.76% |
| 2024-04-24 | 16.84 | 17.09 | 0.24 | 1.42% | 16.49 | 17.13 | 164284 | 27772.39 | 6.66% |
| 2024-04-23 | 17.03 | 16.85 | 0.02 | 0.12% | 16.70 | 17.53 | 174525 | 29801.01 | 7.08% |
| 2024-04-22 | 17.45 | 16.83 | -0.87 | -4.92% | 16.75 | 17.88 | 179558 | 30725.17 | 7.28% |
| 2024-04-19 | 17.88 | 17.70 | 0.06 | 0.34% | 17.38 | 18.17 | 333001 | 59293.56 | 13.50% |
| 2024-04-18 | 16.74 | 17.64 | 1.60 | 9.98% | 16.44 | 17.64 | 183962 | 31506.81 | 7.46% |
| 2024-04-17 | 15.28 | 16.04 | 1.46 | 10.01% | 15.28 | 16.04 | 111401 | 17657.65 | 4.52% |
| 2024-04-16 | 15.89 | 14.58 | -1.62 | -10.00% | 14.58 | 16.01 | 208436 | 30960.00 | 8.45% |
| 2024-04-15 | 17.37 | 16.20 | -1.40 | -7.95% | 15.84 | 17.75 | 244787 | 40633.68 | 9.92% |
| 2024-04-12 | 18.60 | 17.60 | -1.42 | -7.47% | 17.36 | 18.62 | 286878 | 51559.13 | 11.64% |
| 2024-04-11 | 19.09 | 19.02 | -0.34 | -1.76% | 18.50 | 19.93 | 261911 | 50313.39 | 10.62% |
| 2024-04-10 | 20.00 | 19.36 | -1.23 | -5.97% | 19.27 | 20.01 | 295336 | 57620.75 | 11.98% |
| 2024-04-09 | 18.20 | 20.59 | 1.69 | 8.94% | 18.10 | 20.60 | 435712 | 86114.95 | 17.67% |
| 2024-04-08 | 19.45 | 18.90 | -0.73 | -3.72% | 18.88 | 20.38 | 356936 | 70024.29 | 14.48% |
| 2024-04-03 | 19.55 | 19.63 | -0.29 | -1.46% | 19.10 | 21.26 | 497774 | 100714.41 | 20.19% |
| 2024-04-02 | 19.02 | 19.92 | 1.23 | 6.58% | 19.02 | 20.55 | 607410 | 119188.65 | 24.64% |
| 2024-04-01 | 16.90 | 18.69 | 1.70 | 10.01% | 16.81 | 18.69 | 426122 | 78786.27 | 17.29% |
| 2024-03-29 | 18.05 | 16.99 | -1.35 | -7.36% | 16.52 | 18.36 | 300481 | 52564.01 | 12.19% |
| 2024-03-28 | 17.99 | 18.34 | -0.25 | -1.34% | 17.30 | 18.99 | 328699 | 59290.53 | 13.33% |
| 2024-03-27 | 19.42 | 18.59 | -0.85 | -4.37% | 18.50 | 20.28 | 387812 | 74861.19 | 15.73% |
| 2024-03-26 | 18.06 | 19.44 | 1.15 | 6.29% | 18.06 | 19.98 | 457253 | 86285.82 | 18.55% |
| 2024-03-25 | 17.73 | 18.29 | 0.44 | 2.46% | 17.25 | 18.68 | 312338 | 56566.85 | 12.67% |
| 2024-03-22 | 17.50 | 17.85 | 0.29 | 1.65% | 17.17 | 17.90 | 200536 | 35283.29 | 8.13% |
| 2024-03-21 | 17.54 | 17.56 | 0.03 | 0.17% | 17.30 | 17.75 | 151582 | 26534.61 | 6.15% |
| 2024-03-20 | 17.57 | 17.53 | -0.19 | -1.07% | 17.49 | 17.80 | 130087 | 22903.43 | 5.28% |
| 2024-03-19 | 17.94 | 17.72 | -0.28 | -1.56% | 17.70 | 18.23 | 140518 | 25109.53 | 5.70% |
| 2024-03-18 | 17.75 | 18.00 | 0.08 | 0.45% | 17.75 | 18.30 | 171760 | 30889.79 | 6.97% |
| 2024-03-15 | 18.28 | 17.92 | -0.27 | -1.48% | 17.81 | 18.36 | 166884 | 30044.35 | 6.77% |
| 2024-03-14 | 17.23 | 18.19 | 0.68 | 3.88% | 17.23 | 18.24 | 260581 | 46145.38 | 10.57% |
| 2024-03-13 | 18.01 | 17.51 | -0.65 | -3.58% | 17.35 | 18.05 | 268574 | 47406.05 | 10.89% |
| 2024-03-12 | 18.50 | 18.16 | -0.80 | -4.22% | 18.00 | 18.60 | 381716 | 69601.57 | 15.48% |
| 2024-03-11 | 17.12 | 18.96 | 1.57 | 9.03% | 17.10 | 19.13 | 522743 | 97291.59 | 21.20% |
| 2024-03-08 | 16.66 | 17.39 | 0.32 | 1.87% | 16.40 | 17.87 | 381690 | 65198.02 | 15.48% |
| 2024-03-07 | 16.20 | 17.07 | 0.86 | 5.31% | 15.90 | 17.35 | 426071 | 70663.52 | 17.28% |
| 2024-03-06 | 15.78 | 16.21 | 0.77 | 4.99% | 15.78 | 16.63 | 363128 | 58915.29 | 14.73% |
| 2024-03-05 | 15.62 | 15.44 | -0.43 | -2.71% | 15.33 | 15.80 | 156085 | 24244.33 | 6.33% |
| 2024-03-04 | 15.90 | 15.87 | -0.30 | -1.86% | 15.44 | 16.09 | 220724 | 34836.18 | 8.95% |
| 2024-03-01 | 16.15 | 16.17 | 0.25 | 1.57% | 15.50 | 16.49 | 336763 | 54072.96 | 13.66% |
| 2024-02-29 | 14.61 | 15.92 | 0.79 | 5.22% | 14.60 | 15.99 | 296782 | 46052.43 | 12.04% |
| 2024-02-28 | 15.75 | 15.13 | -0.70 | -4.42% | 15.00 | 17.11 | 419118 | 67613.24 | 17.00% |
| 2024-02-27 | 15.20 | 15.83 | 0.08 | 0.51% | 14.98 | 15.84 | 314268 | 48744.57 | 12.75% |
| 2024-02-26 | 15.00 | 15.75 | 0.84 | 5.63% | 14.92 | 16.40 | 433619 | 67938.45 | 17.59% |
| 2024-02-23 | 13.80 | 14.91 | 1.36 | 10.04% | 13.69 | 14.91 | 218749 | 30910.96 | 8.87% |
| 2024-02-22 | 13.01 | 13.55 | 0.39 | 2.96% | 12.97 | 13.62 | 181366 | 24232.23 | 7.36% |
| 2024-02-21 | 12.91 | 13.16 | 0.11 | 0.84% | 12.70 | 13.64 | 218958 | 29035.89 | 8.88% |
| 2024-02-20 | 12.47 | 13.05 | 0.65 | 5.24% | 12.16 | 13.30 | 224293 | 28558.61 | 9.10% |
| 2024-02-19 | 12.01 | 12.40 | 0.52 | 4.38% | 12.00 | 12.68 | 228140 | 28026.42 | 9.25% |
| 2024-02-08 | 10.76 | 11.88 | 1.08 | 10.00% | 10.18 | 11.88 | 279537 | 30794.01 | 11.34% |
| 2024-02-07 | 11.40 | 10.80 | -0.43 | -3.83% | 10.60 | 11.63 | 233231 | 25902.50 | 9.46% |
| 2024-02-06 | 10.88 | 11.23 | -0.21 | -1.84% | 10.30 | 11.74 | 213659 | 23315.17 | 8.67% |
| 2024-02-05 | 12.55 | 11.44 | -1.27 | -9.99% | 11.44 | 12.70 | 127766 | 15007.69 | 5.18% |
| 2024-02-02 | 13.45 | 12.71 | -0.80 | -5.92% | 12.19 | 13.72 | 154793 | 20051.89 | 6.28% |
| 2024-02-01 | 13.60 | 13.51 | -0.20 | -1.46% | 13.31 | 13.92 | 124857 | 16999.62 | 5.06% |
| 2024-01-31 | 14.48 | 13.71 | -0.77 | -5.32% | 13.65 | 14.84 | 151525 | 21443.85 | 6.15% |
| 2024-01-30 | 15.39 | 14.48 | -0.97 | -6.28% | 14.40 | 15.45 | 141188 | 20933.77 | 5.73% |