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 | 18.78 | 18.27 | -0.27 | -1.46% | 18.12 | 19.42 | 255923 | 48147.11 | 6.91% |
| 2024-05-09 | 18.70 | 18.54 | -0.75 | -3.89% | 18.20 | 19.17 | 257891 | 48201.68 | 6.97% |
| 2024-05-08 | 18.91 | 19.29 | 0.44 | 2.33% | 18.80 | 19.74 | 317590 | 61332.31 | 8.58% |
| 2024-05-07 | 19.52 | 19.05 | -0.40 | -2.06% | 18.51 | 19.58 | 277964 | 52517.28 | 7.51% |
| 2024-05-06 | 19.95 | 19.45 | 0.63 | 3.35% | 19.03 | 20.50 | 409260 | 79984.49 | 11.06% |
| 2024-04-30 | 17.18 | 18.82 | 1.64 | 9.55% | 17.02 | 18.89 | 246731 | 45046.72 | 6.66% |
| 2024-04-29 | 16.70 | 17.18 | 0.67 | 4.06% | 16.58 | 17.25 | 88435 | 14982.23 | 2.39% |
| 2024-04-26 | 16.19 | 16.51 | 0.30 | 1.85% | 16.04 | 16.54 | 55682 | 9100.84 | 1.50% |
| 2024-04-25 | 15.65 | 16.21 | 0.59 | 3.78% | 15.62 | 16.36 | 67661 | 10932.98 | 1.83% |
| 2024-04-24 | 15.49 | 15.62 | 0.16 | 1.03% | 15.27 | 15.62 | 31448 | 4855.85 | 0.85% |
| 2024-04-23 | 15.24 | 15.46 | 0.18 | 1.18% | 15.21 | 15.68 | 37761 | 5854.38 | 1.02% |
| 2024-04-22 | 14.98 | 15.28 | 0.08 | 0.53% | 14.96 | 15.50 | 35156 | 5384.50 | 0.95% |
| 2024-04-19 | 14.98 | 15.20 | -0.01 | -0.07% | 14.89 | 15.40 | 34505 | 5231.17 | 0.93% |
| 2024-04-18 | 15.14 | 15.21 | 0.05 | 0.33% | 14.92 | 15.47 | 39615 | 6032.08 | 1.07% |
| 2024-04-17 | 14.98 | 15.16 | 0.35 | 2.36% | 14.98 | 15.62 | 58582 | 8951.91 | 1.58% |
| 2024-04-16 | 15.77 | 14.81 | -0.96 | -6.09% | 14.81 | 15.95 | 65661 | 9963.63 | 1.77% |
| 2024-04-15 | 15.93 | 15.77 | -0.36 | -2.23% | 15.52 | 16.18 | 51733 | 8170.94 | 1.40% |
| 2024-04-12 | 16.19 | 16.13 | -0.20 | -1.22% | 15.99 | 16.36 | 34986 | 5646.27 | 0.95% |
| 2024-04-11 | 16.02 | 16.33 | 0.06 | 0.37% | 16.02 | 16.66 | 37005 | 6079.94 | 1.00% |
| 2024-04-10 | 16.49 | 16.27 | -0.24 | -1.45% | 16.13 | 16.56 | 41437 | 6760.24 | 1.12% |
| 2024-04-09 | 15.80 | 16.51 | 0.59 | 3.71% | 15.80 | 16.60 | 46643 | 7585.15 | 1.26% |
| 2024-04-08 | 16.39 | 15.92 | -0.54 | -3.28% | 15.90 | 16.48 | 44641 | 7168.68 | 1.21% |
| 2024-04-03 | 16.49 | 16.46 | -0.20 | -1.20% | 16.22 | 16.74 | 52843 | 8736.76 | 1.43% |
| 2024-04-02 | 16.47 | 16.66 | 0.13 | 0.79% | 16.02 | 16.73 | 90483 | 14786.24 | 2.44% |
| 2024-04-01 | 15.62 | 16.53 | 1.14 | 7.41% | 15.51 | 16.70 | 155097 | 24986.62 | 4.19% |
| 2024-03-29 | 17.00 | 15.39 | -0.45 | -2.84% | 15.21 | 17.00 | 172438 | 27268.30 | 4.66% |
| 2024-03-28 | 15.53 | 15.84 | 0.28 | 1.80% | 15.39 | 16.00 | 33251 | 5243.57 | 0.90% |
| 2024-03-27 | 15.96 | 15.56 | -0.36 | -2.26% | 15.55 | 16.05 | 48987 | 7703.53 | 1.32% |
| 2024-03-26 | 15.95 | 15.92 | -0.06 | -0.38% | 15.70 | 16.18 | 26003 | 4130.71 | 0.70% |
| 2024-03-25 | 16.25 | 15.98 | -0.37 | -2.26% | 15.95 | 16.49 | 30765 | 4998.58 | 0.83% |
| 2024-03-22 | 16.72 | 16.35 | -0.41 | -2.45% | 16.30 | 16.76 | 52596 | 8652.75 | 1.42% |
| 2024-03-21 | 16.99 | 16.76 | -0.15 | -0.89% | 16.69 | 17.01 | 29142 | 4897.48 | 0.79% |
| 2024-03-20 | 16.72 | 16.91 | 0.06 | 0.36% | 16.71 | 16.99 | 40308 | 6808.38 | 1.09% |
| 2024-03-19 | 16.89 | 16.85 | -0.04 | -0.24% | 16.69 | 17.00 | 35551 | 5984.56 | 0.96% |
| 2024-03-18 | 16.70 | 16.89 | 0.20 | 1.20% | 16.40 | 16.90 | 35783 | 5970.71 | 0.97% |
| 2024-03-15 | 16.36 | 16.69 | 0.29 | 1.77% | 16.23 | 16.70 | 31726 | 5240.72 | 0.86% |
| 2024-03-14 | 16.91 | 16.40 | -0.30 | -1.80% | 16.20 | 17.05 | 46468 | 7690.44 | 1.26% |
| 2024-03-13 | 15.75 | 16.70 | 0.80 | 5.03% | 15.64 | 16.97 | 73792 | 12054.25 | 1.99% |
| 2024-03-12 | 15.66 | 15.90 | 0.20 | 1.27% | 15.60 | 15.98 | 42744 | 6780.37 | 1.15% |
| 2024-03-11 | 15.43 | 15.70 | 0.32 | 2.08% | 15.23 | 15.72 | 25010 | 3863.82 | 0.68% |
| 2024-03-08 | 15.40 | 15.38 | -0.02 | -0.13% | 15.19 | 15.56 | 24401 | 3746.48 | 0.66% |
| 2024-03-07 | 15.84 | 15.40 | -0.43 | -2.72% | 15.38 | 15.97 | 41146 | 6437.00 | 1.11% |
| 2024-03-06 | 15.60 | 15.83 | 0.23 | 1.47% | 15.58 | 16.23 | 61561 | 9811.49 | 1.66% |
| 2024-03-05 | 15.80 | 15.60 | -0.35 | -2.19% | 15.26 | 15.80 | 70979 | 11013.60 | 1.92% |
| 2024-03-04 | 15.35 | 15.95 | 0.64 | 4.18% | 15.31 | 15.98 | 88802 | 13905.52 | 2.40% |
| 2024-03-01 | 14.52 | 15.31 | 0.80 | 5.51% | 14.33 | 15.39 | 117803 | 17739.14 | 3.18% |
| 2024-02-29 | 14.24 | 14.51 | 0.25 | 1.75% | 14.18 | 14.65 | 41013 | 5899.93 | 1.11% |
| 2024-02-28 | 14.70 | 14.26 | -0.31 | -2.13% | 14.26 | 15.23 | 75175 | 11124.09 | 2.03% |
| 2024-02-27 | 14.25 | 14.57 | 0.35 | 2.46% | 14.08 | 14.57 | 36540 | 5234.10 | 0.99% |
| 2024-02-26 | 14.20 | 14.22 | 0.02 | 0.14% | 14.02 | 14.38 | 37062 | 5259.24 | 1.00% |
| 2024-02-23 | 13.97 | 14.20 | 0.16 | 1.14% | 13.86 | 14.21 | 31818 | 4464.16 | 0.86% |
| 2024-02-22 | 13.91 | 14.04 | 0.04 | 0.29% | 13.85 | 14.08 | 30945 | 4322.06 | 0.84% |
| 2024-02-21 | 13.97 | 14.00 | 0.03 | 0.21% | 13.77 | 14.35 | 50503 | 7136.39 | 1.36% |
| 2024-02-20 | 13.88 | 13.97 | 0.07 | 0.50% | 13.61 | 14.15 | 37860 | 5272.03 | 1.02% |
| 2024-02-19 | 14.43 | 13.90 | -0.53 | -3.67% | 13.65 | 14.68 | 74841 | 10463.04 | 2.02% |
| 2024-02-08 | 13.31 | 14.43 | 1.17 | 8.82% | 13.23 | 14.74 | 90389 | 12869.46 | 2.50% |
| 2024-02-07 | 12.72 | 13.26 | 0.63 | 4.99% | 12.58 | 13.54 | 76078 | 10020.23 | 2.10% |
| 2024-02-06 | 11.13 | 12.63 | 0.87 | 7.40% | 11.13 | 12.97 | 83162 | 10041.48 | 2.30% |
| 2024-02-05 | 11.88 | 11.76 | -0.11 | -0.93% | 10.83 | 11.95 | 83555 | 9525.82 | 2.31% |
| 2024-02-02 | 12.62 | 11.87 | -0.80 | -6.31% | 11.41 | 12.84 | 57429 | 6943.82 | 1.59% |