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 | 18.00 | 17.59 | -0.50 | -2.76% | 17.50 | 18.06 | 41184 | 7291.10 | 2.05% |
| 2024-05-07 | 18.11 | 18.09 | 0.01 | 0.06% | 17.94 | 18.37 | 40559 | 7352.48 | 2.02% |
| 2024-05-06 | 18.30 | 18.08 | 0.14 | 0.78% | 17.96 | 18.41 | 46068 | 8369.47 | 2.29% |
| 2024-04-30 | 18.25 | 17.94 | -0.15 | -0.83% | 17.74 | 18.39 | 58366 | 10513.21 | 2.90% |
| 2024-04-29 | 17.59 | 18.09 | 0.45 | 2.55% | 17.55 | 18.21 | 84976 | 15346.10 | 4.23% |
| 2024-04-26 | 17.13 | 17.64 | 0.81 | 4.81% | 17.13 | 17.81 | 106217 | 18560.83 | 5.29% |
| 2024-04-25 | 16.79 | 16.83 | -0.01 | -0.06% | 16.49 | 17.06 | 49154 | 8276.28 | 2.45% |
| 2024-04-24 | 15.80 | 16.84 | 1.04 | 6.58% | 15.72 | 16.86 | 73930 | 12201.16 | 3.68% |
| 2024-04-23 | 15.43 | 15.80 | 0.38 | 2.46% | 15.43 | 15.98 | 44264 | 6991.80 | 2.20% |
| 2024-04-22 | 15.52 | 15.42 | -0.06 | -0.39% | 14.95 | 15.71 | 35610 | 5477.32 | 1.77% |
| 2024-04-19 | 15.75 | 15.48 | -0.28 | -1.78% | 15.25 | 15.78 | 48025 | 7413.11 | 2.39% |
| 2024-04-18 | 16.35 | 15.76 | -0.39 | -2.41% | 15.63 | 16.36 | 55114 | 8790.50 | 2.74% |
| 2024-04-17 | 14.82 | 16.15 | 1.53 | 10.47% | 14.82 | 16.16 | 66079 | 10440.06 | 3.29% |
| 2024-04-16 | 15.99 | 14.62 | -1.60 | -9.86% | 14.60 | 16.30 | 87732 | 13168.50 | 4.37% |
| 2024-04-15 | 17.09 | 16.22 | -0.88 | -5.15% | 15.86 | 17.35 | 74171 | 12147.48 | 3.69% |
| 2024-04-12 | 17.54 | 17.10 | -0.42 | -2.40% | 17.07 | 17.76 | 44346 | 7674.12 | 2.21% |
| 2024-04-11 | 17.32 | 17.52 | -0.02 | -0.11% | 17.21 | 17.87 | 41830 | 7382.02 | 2.08% |
| 2024-04-10 | 18.20 | 17.54 | -0.66 | -3.63% | 17.30 | 18.21 | 47868 | 8428.68 | 2.38% |
| 2024-04-09 | 17.62 | 18.20 | 0.55 | 3.12% | 17.55 | 18.25 | 44404 | 7965.38 | 2.21% |
| 2024-04-08 | 18.22 | 17.65 | -0.72 | -3.92% | 17.64 | 18.35 | 53305 | 9510.08 | 2.65% |
| 2024-04-03 | 18.75 | 18.37 | -0.55 | -2.91% | 18.08 | 18.91 | 56958 | 10467.70 | 2.83% |
| 2024-04-02 | 19.35 | 18.92 | -0.43 | -2.22% | 18.68 | 19.48 | 64936 | 12306.41 | 3.23% |
| 2024-04-01 | 18.47 | 19.35 | 0.88 | 4.76% | 18.47 | 19.44 | 74082 | 14182.28 | 3.69% |
| 2024-03-29 | 18.79 | 18.47 | -0.22 | -1.18% | 18.24 | 19.00 | 65334 | 12079.48 | 3.25% |
| 2024-03-28 | 17.17 | 18.69 | 1.51 | 8.79% | 17.17 | 19.14 | 131971 | 24260.97 | 6.57% |
| 2024-03-27 | 18.39 | 17.18 | -1.29 | -6.98% | 17.15 | 18.46 | 94460 | 16722.14 | 4.70% |
| 2024-03-26 | 18.64 | 18.47 | -0.33 | -1.76% | 18.12 | 19.13 | 101694 | 18908.62 | 5.06% |
| 2024-03-25 | 19.48 | 18.80 | -0.72 | -3.69% | 18.74 | 19.87 | 123051 | 23744.25 | 6.12% |
| 2024-03-22 | 20.00 | 19.52 | -0.98 | -4.78% | 19.35 | 20.14 | 168585 | 33268.66 | 8.39% |
| 2024-03-21 | 19.55 | 20.50 | 0.88 | 4.49% | 19.53 | 20.76 | 208710 | 42146.33 | 10.39% |
| 2024-03-20 | 19.40 | 19.62 | 0.18 | 0.93% | 19.20 | 19.85 | 84071 | 16378.82 | 4.18% |
| 2024-03-19 | 19.11 | 19.44 | 0.27 | 1.41% | 18.92 | 19.77 | 99461 | 19316.93 | 4.95% |
| 2024-03-18 | 19.04 | 19.17 | 0.29 | 1.54% | 18.68 | 19.25 | 79382 | 15070.76 | 3.95% |
| 2024-03-15 | 18.44 | 18.88 | 0.38 | 2.05% | 18.30 | 18.91 | 80262 | 14987.53 | 3.99% |
| 2024-03-14 | 18.90 | 18.50 | -0.41 | -2.17% | 18.15 | 18.98 | 71644 | 13301.67 | 3.56% |
| 2024-03-13 | 18.79 | 18.91 | 0.18 | 0.96% | 18.72 | 19.17 | 90576 | 17155.18 | 4.51% |
| 2024-03-12 | 18.57 | 18.73 | 0.16 | 0.86% | 18.43 | 18.90 | 73051 | 13642.18 | 3.63% |
| 2024-03-11 | 18.16 | 18.57 | 0.25 | 1.36% | 17.95 | 18.57 | 84998 | 15604.09 | 4.23% |
| 2024-03-08 | 17.95 | 18.32 | 0.30 | 1.66% | 17.86 | 18.55 | 94694 | 17264.15 | 4.71% |
| 2024-03-07 | 18.52 | 18.02 | -1.10 | -5.75% | 18.00 | 19.02 | 156203 | 28872.46 | 7.77% |
| 2024-03-06 | 19.28 | 19.12 | 0.69 | 3.74% | 18.00 | 19.70 | 205442 | 38897.66 | 10.22% |
| 2024-03-05 | 18.68 | 18.43 | -0.16 | -0.86% | 18.01 | 19.00 | 97469 | 18062.68 | 4.85% |
| 2024-03-04 | 18.90 | 18.59 | -0.21 | -1.12% | 18.01 | 19.16 | 107646 | 19873.75 | 5.36% |
| 2024-03-01 | 18.26 | 18.80 | 0.78 | 4.33% | 18.26 | 18.95 | 124236 | 23220.71 | 6.18% |
| 2024-02-29 | 16.55 | 18.02 | 1.37 | 8.23% | 16.33 | 18.02 | 147978 | 26068.36 | 7.36% |
| 2024-02-28 | 18.77 | 16.65 | -2.10 | -11.20% | 16.60 | 19.02 | 175190 | 31363.70 | 8.72% |
| 2024-02-27 | 18.18 | 18.75 | 0.53 | 2.91% | 17.91 | 18.75 | 117766 | 21634.55 | 5.86% |
| 2024-02-26 | 17.80 | 18.22 | 0.32 | 1.79% | 17.70 | 18.62 | 125138 | 22687.87 | 6.23% |
| 2024-02-23 | 17.09 | 17.90 | 1.01 | 5.98% | 16.73 | 18.11 | 145490 | 25229.90 | 7.24% |
| 2024-02-22 | 16.16 | 16.89 | 0.94 | 5.89% | 16.03 | 17.10 | 137707 | 22937.61 | 6.85% |
| 2024-02-21 | 15.63 | 15.95 | 0.12 | 0.76% | 15.46 | 16.54 | 80653 | 12983.92 | 4.01% |
| 2024-02-20 | 15.69 | 15.83 | 0.38 | 2.46% | 15.15 | 16.03 | 94369 | 14693.04 | 4.70% |
| 2024-02-19 | 14.87 | 15.45 | 0.94 | 6.48% | 14.85 | 15.55 | 129999 | 19800.91 | 6.47% |
| 2024-02-08 | 12.77 | 14.51 | 1.64 | 12.74% | 12.59 | 14.53 | 161756 | 21944.11 | 8.05% |
| 2024-02-07 | 13.07 | 12.87 | -0.18 | -1.38% | 12.64 | 13.80 | 144166 | 19040.52 | 7.17% |
| 2024-02-06 | 12.71 | 13.05 | 0.34 | 2.68% | 11.63 | 13.59 | 134334 | 16919.93 | 6.68% |
| 2024-02-05 | 14.70 | 12.71 | -2.22 | -14.87% | 12.50 | 15.00 | 132194 | 17539.60 | 6.58% |
| 2024-02-02 | 15.90 | 14.93 | -0.98 | -6.16% | 14.31 | 16.30 | 87841 | 13381.05 | 4.37% |
| 2024-02-01 | 16.01 | 15.91 | -0.16 | -1.00% | 15.61 | 16.48 | 86250 | 13833.98 | 4.29% |
| 2024-01-31 | 17.40 | 16.07 | -1.35 | -7.75% | 16.00 | 17.49 | 88790 | 14785.70 | 4.42% |
| 2024-01-30 | 18.18 | 17.42 | -0.92 | -5.02% | 17.30 | 18.47 | 59130 | 10555.51 | 2.94% |
| 2024-01-29 | 19.20 | 18.34 | -0.90 | -4.68% | 18.20 | 19.52 | 66744 | 12486.11 | 3.32% |