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 | 17.88 | 17.43 | -0.62 | -3.43% | 17.40 | 17.97 | 107988 | 19036.33 | 4.15% |
| 2024-05-07 | 17.90 | 18.05 | 0.13 | 0.73% | 17.77 | 18.09 | 127930 | 23001.37 | 4.92% |
| 2024-05-06 | 17.96 | 17.92 | 0.24 | 1.36% | 17.80 | 18.25 | 121535 | 21855.88 | 4.67% |
| 2024-04-30 | 18.09 | 17.68 | -0.43 | -2.37% | 17.41 | 18.12 | 126932 | 22544.96 | 4.88% |
| 2024-04-29 | 17.80 | 18.11 | 0.77 | 4.44% | 17.53 | 18.18 | 180337 | 32337.10 | 6.93% |
| 2024-04-26 | 17.33 | 17.34 | 0.02 | 0.12% | 17.16 | 17.58 | 137947 | 24023.82 | 5.30% |
| 2024-04-25 | 17.70 | 17.32 | -0.62 | -3.46% | 17.20 | 17.86 | 179574 | 31395.48 | 6.90% |
| 2024-04-24 | 17.65 | 17.94 | -0.18 | -0.99% | 17.59 | 18.20 | 200351 | 35897.86 | 7.70% |
| 2024-04-23 | 18.20 | 18.12 | 0.47 | 2.66% | 17.47 | 18.99 | 308795 | 56340.89 | 11.86% |
| 2024-04-22 | 16.45 | 17.65 | 0.90 | 5.37% | 16.03 | 17.85 | 224783 | 38785.58 | 8.64% |
| 2024-04-19 | 16.88 | 16.75 | -0.19 | -1.12% | 16.51 | 17.45 | 155423 | 26417.24 | 5.97% |
| 2024-04-18 | 16.50 | 16.94 | 0.37 | 2.23% | 16.25 | 17.15 | 169694 | 28608.39 | 6.52% |
| 2024-04-17 | 15.30 | 16.57 | 1.67 | 11.21% | 15.30 | 16.58 | 163667 | 26193.61 | 6.29% |
| 2024-04-16 | 16.12 | 14.90 | -1.55 | -9.42% | 14.88 | 16.18 | 151115 | 23144.04 | 5.81% |
| 2024-04-15 | 16.67 | 16.45 | -0.11 | -0.66% | 16.03 | 17.15 | 120355 | 20085.68 | 4.62% |
| 2024-04-12 | 17.08 | 16.56 | -0.34 | -2.01% | 16.55 | 17.22 | 77922 | 13119.46 | 2.99% |
| 2024-04-11 | 16.86 | 16.90 | 0.06 | 0.36% | 16.70 | 17.30 | 80690 | 13712.92 | 3.10% |
| 2024-04-10 | 17.25 | 16.84 | -0.51 | -2.94% | 16.73 | 17.31 | 91429 | 15528.84 | 3.51% |
| 2024-04-09 | 16.70 | 17.35 | 0.46 | 2.72% | 16.57 | 17.56 | 107629 | 18531.49 | 4.14% |
| 2024-04-08 | 17.14 | 16.89 | -0.47 | -2.71% | 16.87 | 17.38 | 103868 | 17708.38 | 3.99% |
| 2024-04-03 | 18.06 | 17.36 | -0.74 | -4.09% | 17.33 | 18.16 | 110460 | 19382.95 | 4.24% |
| 2024-04-02 | 18.64 | 18.10 | -0.54 | -2.90% | 17.93 | 18.66 | 120587 | 21947.31 | 4.63% |
| 2024-04-01 | 18.39 | 18.64 | 0.27 | 1.47% | 18.26 | 18.85 | 134313 | 24972.00 | 5.16% |
| 2024-03-29 | 18.38 | 18.37 | 0.40 | 2.23% | 18.06 | 18.77 | 141320 | 26067.75 | 5.43% |
| 2024-03-28 | 17.36 | 17.97 | 0.61 | 3.51% | 17.36 | 18.08 | 114154 | 20363.86 | 4.39% |
| 2024-03-27 | 18.41 | 17.36 | -1.20 | -6.47% | 17.14 | 18.52 | 148178 | 26398.05 | 5.69% |
| 2024-03-26 | 18.00 | 18.56 | 0.35 | 1.92% | 17.93 | 18.78 | 152869 | 28261.08 | 5.87% |
| 2024-03-25 | 18.91 | 18.21 | -1.02 | -5.30% | 18.17 | 19.19 | 169195 | 31680.70 | 6.50% |
| 2024-03-22 | 19.35 | 19.23 | -0.10 | -0.52% | 18.72 | 19.60 | 202398 | 38706.61 | 7.78% |
| 2024-03-21 | 19.69 | 19.33 | -0.47 | -2.37% | 19.20 | 19.77 | 184761 | 35862.22 | 7.10% |
| 2024-03-20 | 19.90 | 19.80 | 0.24 | 1.23% | 19.28 | 19.97 | 225454 | 44296.53 | 8.66% |
| 2024-03-19 | 19.40 | 19.56 | 0.14 | 0.72% | 19.28 | 20.16 | 278520 | 55126.46 | 10.70% |
| 2024-03-18 | 19.51 | 19.42 | 0.38 | 2.00% | 19.23 | 19.80 | 210305 | 40878.80 | 8.08% |
| 2024-03-15 | 18.86 | 19.04 | 0.03 | 0.16% | 18.59 | 19.10 | 155225 | 29364.10 | 5.96% |
| 2024-03-14 | 19.20 | 19.01 | -0.44 | -2.26% | 18.50 | 19.46 | 232671 | 44001.45 | 8.94% |
| 2024-03-13 | 19.70 | 19.45 | -0.51 | -2.56% | 19.23 | 20.17 | 243015 | 48037.03 | 9.34% |
| 2024-03-12 | 19.80 | 19.96 | 0.19 | 0.96% | 19.13 | 20.55 | 341659 | 67159.59 | 13.13% |
| 2024-03-11 | 18.90 | 19.77 | 0.72 | 3.78% | 18.80 | 20.20 | 337621 | 66209.45 | 12.97% |
| 2024-03-08 | 18.58 | 19.05 | 0.20 | 1.06% | 18.11 | 19.30 | 264994 | 49411.39 | 10.18% |
| 2024-03-07 | 18.29 | 18.85 | 0.37 | 2.00% | 18.25 | 19.78 | 389331 | 74635.23 | 14.96% |
| 2024-03-06 | 18.41 | 18.48 | 0.08 | 0.43% | 18.14 | 19.10 | 274913 | 51384.59 | 10.56% |
| 2024-03-05 | 18.65 | 18.40 | -0.75 | -3.92% | 18.00 | 18.70 | 324310 | 59672.09 | 12.46% |
| 2024-03-04 | 18.16 | 19.15 | 0.66 | 3.57% | 18.16 | 19.88 | 429622 | 81549.12 | 16.51% |
| 2024-03-01 | 17.22 | 18.49 | 1.50 | 8.83% | 17.00 | 20.39 | 524610 | 98100.09 | 20.16% |
| 2024-02-29 | 15.57 | 16.99 | 1.03 | 6.45% | 15.57 | 17.03 | 259095 | 42827.21 | 9.95% |
| 2024-02-28 | 17.77 | 15.96 | -1.85 | -10.39% | 15.93 | 18.33 | 368995 | 63775.80 | 14.18% |
| 2024-02-27 | 16.88 | 17.81 | 1.21 | 7.29% | 16.60 | 17.88 | 337743 | 58334.55 | 12.98% |
| 2024-02-26 | 16.27 | 16.60 | 0.38 | 2.34% | 16.16 | 17.48 | 291928 | 49049.58 | 11.22% |
| 2024-02-23 | 15.96 | 16.22 | 0.12 | 0.75% | 15.79 | 16.31 | 265567 | 42732.08 | 10.20% |
| 2024-02-22 | 15.01 | 16.10 | 0.88 | 5.78% | 15.00 | 16.48 | 298919 | 47183.26 | 11.48% |
| 2024-02-21 | 15.02 | 15.22 | -0.18 | -1.17% | 14.90 | 15.97 | 258445 | 40226.46 | 9.93% |
| 2024-02-20 | 14.90 | 15.40 | 0.50 | 3.36% | 14.45 | 15.58 | 230441 | 34772.82 | 8.85% |
| 2024-02-19 | 14.50 | 14.90 | 0.42 | 2.90% | 14.30 | 15.16 | 218872 | 32338.70 | 8.41% |
| 2024-02-08 | 13.09 | 14.48 | 1.49 | 11.47% | 13.01 | 14.55 | 226711 | 31433.88 | 8.71% |
| 2024-02-07 | 13.00 | 12.99 | 0.07 | 0.54% | 12.78 | 13.73 | 210768 | 28024.52 | 8.10% |
| 2024-02-06 | 12.16 | 12.92 | 0.59 | 4.79% | 11.40 | 13.46 | 206918 | 25644.39 | 7.95% |
| 2024-02-05 | 13.58 | 12.33 | -1.33 | -9.74% | 12.00 | 13.79 | 168389 | 21287.51 | 6.47% |
| 2024-02-02 | 14.40 | 13.66 | -0.63 | -4.41% | 13.10 | 14.58 | 155553 | 21513.76 | 5.98% |
| 2024-02-01 | 14.16 | 14.29 | 0.03 | 0.21% | 13.92 | 14.68 | 116655 | 16699.77 | 4.48% |
| 2024-01-31 | 14.98 | 14.26 | -0.83 | -5.50% | 14.20 | 15.23 | 152224 | 22286.78 | 5.85% |
| 2024-01-30 | 15.78 | 15.09 | -0.73 | -4.61% | 15.06 | 15.98 | 135344 | 20883.04 | 5.20% |