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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-07 | 17.92 | 17.89 | -0.01 | -0.06% | 17.70 | 18.18 | 48212 | 8644.10 | 1.80% |
| 2024-05-06 | 17.92 | 17.90 | 0.29 | 1.65% | 17.87 | 18.26 | 60873 | 10951.91 | 2.27% |
| 2024-04-30 | 17.67 | 17.61 | -0.03 | -0.17% | 17.33 | 17.80 | 63555 | 11169.04 | 2.37% |
| 2024-04-29 | 17.49 | 17.64 | 0.52 | 3.04% | 17.31 | 17.71 | 85230 | 14972.78 | 3.18% |
| 2024-04-26 | 16.69 | 17.12 | 0.43 | 2.58% | 16.60 | 17.28 | 67033 | 11421.78 | 2.51% |
| 2024-04-25 | 16.65 | 16.69 | -0.08 | -0.48% | 16.57 | 16.95 | 47055 | 7894.65 | 1.76% |
| 2024-04-24 | 16.32 | 16.77 | 0.44 | 2.69% | 16.32 | 16.79 | 58908 | 9785.73 | 2.20% |
| 2024-04-23 | 16.19 | 16.33 | 0.24 | 1.49% | 16.09 | 16.49 | 49962 | 8142.96 | 1.87% |
| 2024-04-22 | 15.86 | 16.09 | 0.08 | 0.50% | 15.74 | 16.34 | 51065 | 8217.81 | 1.91% |
| 2024-04-19 | 16.11 | 16.01 | -0.20 | -1.23% | 15.62 | 16.19 | 56548 | 9029.32 | 2.11% |
| 2024-04-18 | 16.00 | 16.21 | 0.26 | 1.63% | 15.75 | 16.58 | 80653 | 13077.15 | 3.01% |
| 2024-04-17 | 15.32 | 15.95 | 0.88 | 5.84% | 15.32 | 16.05 | 88267 | 13963.75 | 3.30% |
| 2024-04-16 | 16.00 | 15.07 | -1.01 | -6.28% | 15.00 | 16.03 | 93542 | 14366.88 | 3.50% |
| 2024-04-15 | 16.47 | 16.08 | -0.56 | -3.37% | 15.78 | 16.68 | 82742 | 13412.10 | 3.09% |
| 2024-04-12 | 16.90 | 16.64 | -0.17 | -1.01% | 16.59 | 17.11 | 54049 | 9102.61 | 2.02% |
| 2024-04-11 | 16.60 | 16.81 | 0.12 | 0.72% | 16.60 | 17.08 | 54637 | 9241.22 | 2.04% |
| 2024-04-10 | 17.21 | 16.69 | -0.48 | -2.80% | 16.51 | 17.27 | 64408 | 10811.15 | 2.41% |
| 2024-04-09 | 17.10 | 17.17 | 0.21 | 1.24% | 16.94 | 17.31 | 49909 | 8554.23 | 1.87% |
| 2024-04-08 | 17.39 | 16.96 | -0.37 | -2.14% | 16.88 | 17.39 | 57382 | 9813.95 | 2.14% |
| 2024-04-03 | 18.15 | 17.33 | -0.83 | -4.57% | 17.25 | 18.15 | 94427 | 16508.72 | 3.53% |
| 2024-04-02 | 18.81 | 18.16 | -0.72 | -3.81% | 17.92 | 18.85 | 90562 | 16550.29 | 3.38% |
| 2024-04-01 | 18.40 | 18.88 | 0.53 | 2.89% | 18.40 | 18.95 | 70334 | 13196.15 | 2.63% |
| 2024-03-29 | 18.40 | 18.35 | -0.11 | -0.60% | 17.97 | 18.56 | 65984 | 12017.12 | 2.47% |
| 2024-03-28 | 17.90 | 18.46 | 0.78 | 4.41% | 17.82 | 18.76 | 94664 | 17419.17 | 3.54% |
| 2024-03-27 | 18.90 | 17.68 | -1.27 | -6.70% | 17.68 | 19.08 | 102031 | 18590.77 | 3.81% |
| 2024-03-26 | 19.31 | 18.95 | -0.60 | -3.07% | 18.57 | 19.66 | 135260 | 25749.44 | 5.05% |
| 2024-03-25 | 19.97 | 19.55 | -0.53 | -2.64% | 19.55 | 20.57 | 124264 | 25045.27 | 4.64% |
| 2024-03-22 | 20.79 | 20.08 | -0.67 | -3.23% | 19.61 | 20.79 | 160555 | 32155.52 | 6.00% |
| 2024-03-21 | 20.71 | 20.75 | 0.24 | 1.17% | 20.31 | 21.15 | 142794 | 29508.75 | 5.34% |
| 2024-03-20 | 19.85 | 20.51 | 0.58 | 2.91% | 19.80 | 20.74 | 157568 | 32023.40 | 5.89% |
| 2024-03-19 | 20.20 | 19.93 | -0.39 | -1.92% | 19.87 | 20.39 | 109932 | 22033.27 | 4.11% |
| 2024-03-18 | 19.95 | 20.32 | 0.24 | 1.20% | 19.84 | 20.33 | 139495 | 28025.29 | 5.21% |
| 2024-03-15 | 20.06 | 20.08 | -0.09 | -0.45% | 19.53 | 20.15 | 129697 | 25730.48 | 4.85% |
| 2024-03-14 | 20.50 | 20.17 | -0.83 | -3.95% | 19.61 | 20.59 | 214126 | 43174.12 | 8.00% |
| 2024-03-13 | 19.69 | 21.00 | 1.48 | 7.58% | 19.56 | 21.77 | 349441 | 72119.87 | 13.06% |
| 2024-03-12 | 19.34 | 19.52 | 0.16 | 0.83% | 19.25 | 19.73 | 146785 | 28585.44 | 5.49% |
| 2024-03-11 | 18.83 | 19.36 | 0.32 | 1.68% | 18.50 | 19.37 | 110815 | 21033.66 | 4.14% |
| 2024-03-08 | 18.71 | 19.04 | 0.36 | 1.93% | 18.40 | 19.08 | 111141 | 20860.13 | 4.15% |
| 2024-03-07 | 19.02 | 18.68 | -0.09 | -0.48% | 18.68 | 19.88 | 185584 | 35695.34 | 6.94% |
| 2024-03-06 | 18.55 | 18.77 | 0.04 | 0.21% | 18.36 | 19.13 | 106695 | 19994.23 | 3.99% |
| 2024-03-05 | 19.19 | 18.73 | -0.75 | -3.85% | 18.50 | 19.25 | 157656 | 29769.53 | 5.89% |
| 2024-03-04 | 19.25 | 19.48 | 0.27 | 1.41% | 18.72 | 19.72 | 170985 | 32919.43 | 6.39% |
| 2024-03-01 | 18.56 | 19.21 | 0.86 | 4.69% | 18.56 | 19.34 | 140803 | 26773.27 | 5.26% |
| 2024-02-29 | 17.39 | 18.35 | 0.96 | 5.52% | 17.36 | 18.36 | 122376 | 22054.60 | 4.57% |
| 2024-02-28 | 19.30 | 17.39 | -1.90 | -9.85% | 17.36 | 19.56 | 198657 | 36719.71 | 7.42% |
| 2024-02-27 | 18.40 | 19.29 | 0.74 | 3.99% | 18.13 | 19.33 | 152959 | 28705.54 | 5.72% |
| 2024-02-26 | 18.19 | 18.55 | 0.31 | 1.70% | 18.01 | 18.94 | 164780 | 30442.29 | 6.16% |
| 2024-02-23 | 17.82 | 18.24 | 0.87 | 5.01% | 17.30 | 18.29 | 146883 | 26215.51 | 5.49% |
| 2024-02-22 | 17.00 | 17.37 | 0.58 | 3.45% | 16.91 | 17.38 | 109191 | 18788.79 | 4.08% |
| 2024-02-21 | 16.32 | 16.79 | 0.15 | 0.90% | 16.29 | 17.77 | 125230 | 21331.87 | 4.68% |
| 2024-02-20 | 16.50 | 16.64 | 0.10 | 0.60% | 16.23 | 16.78 | 89085 | 14745.37 | 3.33% |
| 2024-02-19 | 16.10 | 16.54 | 1.03 | 6.64% | 15.92 | 16.83 | 141251 | 23117.77 | 5.28% |
| 2024-02-08 | 14.23 | 15.51 | 1.45 | 10.31% | 14.17 | 15.58 | 128464 | 19105.97 | 4.80% |
| 2024-02-07 | 14.61 | 14.06 | -0.60 | -4.09% | 13.77 | 15.18 | 140488 | 20392.86 | 5.25% |
| 2024-02-06 | 13.20 | 14.66 | 1.06 | 7.79% | 12.71 | 15.15 | 141377 | 19898.73 | 5.29% |
| 2024-02-05 | 14.98 | 13.60 | -1.59 | -10.47% | 13.12 | 14.98 | 146459 | 20300.57 | 5.48% |
| 2024-02-02 | 16.15 | 15.19 | -0.89 | -5.53% | 14.39 | 16.49 | 93443 | 14402.04 | 3.49% |
| 2024-02-01 | 15.87 | 16.08 | 0.17 | 1.07% | 15.61 | 16.59 | 72626 | 11713.96 | 2.71% |
| 2024-01-31 | 17.14 | 15.91 | -1.16 | -6.80% | 15.89 | 17.14 | 83808 | 13714.53 | 3.13% |
| 2024-01-30 | 17.42 | 17.07 | -0.39 | -2.23% | 16.99 | 17.83 | 65194 | 11357.81 | 2.44% |
| 2024-01-29 | 18.48 | 17.46 | -1.26 | -6.73% | 17.45 | 18.65 | 129328 | 23162.49 | 4.83% |