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 | 17.99 | 18.44 | 0.27 | 1.49% | 17.88 | 18.58 | 56252 | 10310.32 | 5.64% |
| 2024-05-08 | 18.10 | 18.17 | -0.22 | -1.20% | 18.00 | 18.91 | 65834 | 12122.14 | 6.60% |
| 2024-05-07 | 17.91 | 18.39 | 0.42 | 2.34% | 17.83 | 19.26 | 95406 | 17668.07 | 9.56% |
| 2024-05-06 | 17.96 | 17.97 | 0.28 | 1.58% | 17.81 | 18.04 | 31397 | 5631.34 | 3.15% |
| 2024-04-30 | 17.88 | 17.69 | -0.31 | -1.72% | 17.45 | 18.05 | 44089 | 7800.88 | 4.42% |
| 2024-04-29 | 17.53 | 18.00 | 0.56 | 3.21% | 17.53 | 18.07 | 53417 | 9510.85 | 5.35% |
| 2024-04-26 | 16.98 | 17.44 | 0.34 | 1.99% | 16.96 | 17.55 | 44826 | 7754.56 | 4.49% |
| 2024-04-25 | 16.98 | 17.10 | -0.01 | -0.06% | 16.95 | 17.30 | 36701 | 6288.68 | 3.68% |
| 2024-04-24 | 16.78 | 17.11 | 0.32 | 1.91% | 16.65 | 17.11 | 42756 | 7247.43 | 4.28% |
| 2024-04-23 | 16.70 | 16.79 | 0.07 | 0.42% | 16.32 | 17.00 | 46910 | 7844.02 | 4.70% |
| 2024-04-22 | 16.42 | 16.72 | 0.11 | 0.66% | 16.08 | 16.86 | 43010 | 7147.87 | 4.31% |
| 2024-04-19 | 16.48 | 16.61 | -0.12 | -0.72% | 16.47 | 16.92 | 40443 | 6730.47 | 4.05% |
| 2024-04-18 | 16.77 | 16.73 | -0.04 | -0.24% | 16.37 | 17.09 | 49818 | 8366.13 | 4.99% |
| 2024-04-17 | 15.69 | 16.77 | 1.18 | 7.57% | 15.68 | 16.77 | 62057 | 10248.22 | 6.22% |
| 2024-04-16 | 17.33 | 15.59 | -1.73 | -9.99% | 15.59 | 17.33 | 76869 | 12276.82 | 7.70% |
| 2024-04-15 | 18.01 | 17.32 | -0.90 | -4.94% | 16.90 | 18.33 | 73891 | 13038.23 | 7.40% |
| 2024-04-12 | 18.85 | 18.22 | -0.78 | -4.11% | 18.05 | 19.10 | 78912 | 14568.16 | 7.91% |
| 2024-04-11 | 19.49 | 19.00 | -0.74 | -3.75% | 18.71 | 19.58 | 123591 | 23603.56 | 12.39% |
| 2024-04-10 | 19.45 | 19.74 | 0.99 | 5.28% | 19.40 | 20.63 | 177044 | 35766.68 | 17.74% |
| 2024-04-09 | 18.46 | 18.75 | 0.36 | 1.96% | 18.22 | 18.85 | 37317 | 6943.18 | 3.74% |
| 2024-04-08 | 19.30 | 18.39 | -0.97 | -5.01% | 18.37 | 19.40 | 55348 | 10367.68 | 5.55% |
| 2024-04-03 | 20.02 | 19.36 | -0.83 | -4.11% | 19.30 | 20.19 | 63635 | 12424.43 | 6.38% |
| 2024-04-02 | 20.06 | 20.19 | 0.33 | 1.66% | 19.28 | 20.63 | 98599 | 19812.19 | 9.88% |
| 2024-04-01 | 19.63 | 19.86 | 0.37 | 1.90% | 19.62 | 20.07 | 61433 | 12182.31 | 6.16% |
| 2024-03-29 | 19.25 | 19.49 | 0.18 | 0.93% | 18.97 | 19.65 | 54994 | 10612.89 | 5.51% |
| 2024-03-28 | 18.74 | 19.31 | 0.58 | 3.10% | 18.60 | 19.66 | 67363 | 13002.99 | 6.76% |
| 2024-03-27 | 19.95 | 18.73 | -1.51 | -7.46% | 18.70 | 19.95 | 72210 | 13940.16 | 7.25% |
| 2024-03-26 | 19.79 | 20.24 | 0.44 | 2.22% | 18.89 | 20.60 | 98703 | 19453.59 | 9.91% |
| 2024-03-25 | 21.00 | 19.80 | -1.36 | -6.43% | 19.76 | 21.00 | 96242 | 19611.06 | 9.66% |
| 2024-03-22 | 21.46 | 21.16 | -0.74 | -3.38% | 21.00 | 21.53 | 137020 | 29089.81 | 13.76% |
| 2024-03-21 | 21.20 | 21.90 | 0.86 | 4.09% | 20.72 | 21.93 | 256237 | 54731.19 | 25.73% |
| 2024-03-20 | 20.88 | 21.04 | -0.26 | -1.22% | 20.70 | 21.25 | 193603 | 40601.59 | 19.44% |
| 2024-03-19 | 19.76 | 21.30 | 1.54 | 7.79% | 19.53 | 21.74 | 326516 | 69789.05 | 32.79% |
| 2024-03-18 | 19.47 | 19.76 | 0.41 | 2.12% | 19.31 | 19.88 | 97372 | 19111.37 | 9.78% |
| 2024-03-15 | 18.88 | 19.35 | 0.29 | 1.52% | 18.83 | 19.35 | 81623 | 15710.54 | 8.20% |
| 2024-03-14 | 19.18 | 19.06 | -0.05 | -0.26% | 18.65 | 19.45 | 64319 | 12290.57 | 6.46% |
| 2024-03-13 | 19.25 | 19.11 | -0.16 | -0.83% | 19.00 | 19.35 | 63328 | 12115.43 | 6.36% |
| 2024-03-12 | 18.98 | 19.27 | 0.36 | 1.90% | 18.83 | 19.33 | 85458 | 16344.82 | 8.58% |
| 2024-03-11 | 18.75 | 18.91 | -0.09 | -0.47% | 18.44 | 18.91 | 57965 | 10867.96 | 5.82% |
| 2024-03-08 | 18.81 | 19.00 | 0.14 | 0.74% | 18.51 | 19.06 | 65097 | 12250.55 | 6.54% |
| 2024-03-07 | 19.70 | 18.86 | -0.38 | -1.98% | 18.81 | 19.93 | 123543 | 23945.86 | 12.41% |
| 2024-03-06 | 18.58 | 19.24 | 0.66 | 3.55% | 18.48 | 19.28 | 128447 | 24532.08 | 12.90% |
| 2024-03-05 | 18.64 | 18.58 | -0.44 | -2.31% | 18.34 | 18.94 | 69438 | 12943.48 | 6.97% |
| 2024-03-04 | 19.37 | 19.02 | -0.03 | -0.16% | 18.41 | 19.37 | 93903 | 17764.46 | 9.43% |
| 2024-03-01 | 18.52 | 19.05 | 0.54 | 2.92% | 18.26 | 19.57 | 127373 | 24122.11 | 12.79% |
| 2024-02-29 | 17.03 | 18.51 | 0.78 | 4.40% | 17.02 | 18.57 | 134408 | 24205.58 | 13.50% |
| 2024-02-28 | 19.43 | 17.73 | -1.97 | -10.00% | 17.73 | 19.87 | 183642 | 34712.79 | 18.44% |
| 2024-02-27 | 19.75 | 19.70 | 0.34 | 1.76% | 19.50 | 20.54 | 226256 | 44780.43 | 22.72% |
| 2024-02-26 | 18.89 | 19.36 | 1.76 | 10.00% | 18.38 | 19.36 | 71552 | 13618.69 | 7.19% |
| 2024-02-23 | 16.49 | 17.60 | 1.12 | 6.80% | 16.49 | 17.83 | 118988 | 20497.96 | 11.95% |
| 2024-02-22 | 15.99 | 16.48 | 0.49 | 3.06% | 15.91 | 16.54 | 70758 | 11525.31 | 7.11% |
| 2024-02-21 | 15.54 | 15.99 | 0.19 | 1.20% | 15.51 | 16.67 | 83829 | 13585.86 | 8.42% |
| 2024-02-20 | 15.30 | 15.80 | 0.43 | 2.80% | 14.93 | 16.18 | 77156 | 12107.31 | 7.75% |
| 2024-02-19 | 15.00 | 15.37 | 0.73 | 4.99% | 14.75 | 15.59 | 92947 | 14182.52 | 9.33% |
| 2024-02-08 | 13.39 | 14.64 | 1.33 | 9.99% | 12.76 | 14.64 | 98283 | 13753.13 | 9.87% |
| 2024-02-07 | 14.52 | 13.31 | -0.95 | -6.66% | 13.03 | 14.60 | 105808 | 14666.92 | 10.63% |
| 2024-02-06 | 12.76 | 14.26 | 0.31 | 2.22% | 12.56 | 14.72 | 98515 | 13285.96 | 9.89% |
| 2024-02-05 | 15.31 | 13.95 | -1.55 | -10.00% | 13.95 | 15.50 | 67997 | 9720.25 | 6.83% |
| 2024-02-02 | 16.50 | 15.50 | -0.68 | -4.20% | 15.01 | 16.72 | 66834 | 10667.13 | 6.71% |
| 2024-02-01 | 15.97 | 16.18 | 0.12 | 0.75% | 15.60 | 16.35 | 47421 | 7584.87 | 4.76% |
| 2024-01-31 | 17.05 | 16.06 | -1.21 | -7.01% | 15.96 | 17.34 | 66783 | 11027.20 | 6.71% |