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 | 18.37 | 18.64 | 0.08 | 0.43% | 18.37 | 18.84 | 40147 | 7484.35 | 0.95% |
| 2024-05-08 | 18.58 | 18.56 | -0.05 | -0.27% | 18.33 | 18.84 | 40587 | 7525.49 | 0.96% |
| 2024-05-07 | 18.77 | 18.61 | -0.09 | -0.48% | 18.50 | 18.87 | 42177 | 7861.05 | 1.00% |
| 2024-05-06 | 18.59 | 18.90 | 0.37 | 2.00% | 18.54 | 19.04 | 58846 | 11097.32 | 1.39% |
| 2024-04-30 | 18.49 | 18.53 | 0.04 | 0.22% | 18.23 | 18.86 | 62729 | 11663.51 | 1.49% |
| 2024-04-29 | 17.83 | 18.49 | 0.74 | 4.17% | 17.61 | 18.63 | 118887 | 21596.00 | 2.82% |
| 2024-04-26 | 17.32 | 17.75 | 0.29 | 1.66% | 17.27 | 17.77 | 69790 | 12272.48 | 1.65% |
| 2024-04-25 | 17.16 | 17.46 | 0.27 | 1.57% | 16.79 | 17.58 | 111169 | 19166.65 | 2.63% |
| 2024-04-24 | 17.09 | 17.19 | -0.11 | -0.64% | 17.01 | 17.31 | 53703 | 9198.66 | 1.27% |
| 2024-04-23 | 17.47 | 17.30 | -0.12 | -0.69% | 16.88 | 17.56 | 51511 | 8848.59 | 1.22% |
| 2024-04-22 | 17.06 | 17.42 | 0.35 | 2.05% | 16.87 | 17.54 | 81674 | 14135.42 | 1.93% |
| 2024-04-19 | 17.20 | 17.07 | -0.13 | -0.76% | 16.78 | 17.24 | 56228 | 9565.58 | 1.33% |
| 2024-04-18 | 17.54 | 17.20 | -0.33 | -1.88% | 17.10 | 17.63 | 46264 | 8031.00 | 1.10% |
| 2024-04-17 | 17.18 | 17.53 | 0.54 | 3.18% | 17.12 | 17.65 | 59249 | 10301.95 | 1.40% |
| 2024-04-16 | 17.58 | 16.99 | -0.64 | -3.63% | 16.90 | 17.87 | 47398 | 8206.22 | 1.12% |
| 2024-04-15 | 17.43 | 17.63 | 0.24 | 1.38% | 17.21 | 17.80 | 47536 | 8357.92 | 1.13% |
| 2024-04-12 | 17.60 | 17.39 | -0.20 | -1.14% | 17.36 | 17.73 | 35271 | 6171.60 | 0.84% |
| 2024-04-11 | 17.51 | 17.59 | 0.00 | 0.00% | 17.47 | 17.90 | 32846 | 5803.47 | 0.78% |
| 2024-04-10 | 17.92 | 17.59 | -0.39 | -2.17% | 17.48 | 17.93 | 29778 | 5265.49 | 0.71% |
| 2024-04-09 | 17.54 | 17.98 | 0.41 | 2.33% | 17.42 | 18.07 | 49262 | 8736.00 | 1.17% |
| 2024-04-08 | 17.92 | 17.57 | -0.48 | -2.66% | 17.53 | 18.00 | 43431 | 7716.17 | 1.03% |
| 2024-04-03 | 18.87 | 18.05 | -0.93 | -4.90% | 17.90 | 18.91 | 99615 | 18174.97 | 2.36% |
| 2024-04-02 | 18.80 | 18.98 | 0.20 | 1.06% | 18.58 | 19.00 | 50114 | 9439.68 | 1.19% |
| 2024-04-01 | 19.39 | 18.78 | -0.52 | -2.69% | 18.53 | 19.52 | 109318 | 20541.21 | 2.59% |
| 2024-03-29 | 18.63 | 19.30 | 0.67 | 3.60% | 18.60 | 19.30 | 30294 | 5761.70 | 0.72% |
| 2024-03-28 | 18.75 | 18.63 | -0.07 | -0.37% | 18.50 | 19.04 | 50353 | 9461.48 | 1.19% |
| 2024-03-27 | 19.09 | 18.70 | -0.36 | -1.89% | 18.68 | 19.29 | 28349 | 5391.09 | 0.67% |
| 2024-03-26 | 19.21 | 19.06 | -0.13 | -0.68% | 18.84 | 19.36 | 37917 | 7237.92 | 0.90% |
| 2024-03-25 | 19.74 | 19.19 | -0.63 | -3.18% | 19.13 | 20.03 | 34737 | 6779.24 | 0.82% |
| 2024-03-22 | 20.13 | 19.82 | -0.31 | -1.54% | 19.57 | 20.13 | 47021 | 9287.83 | 1.11% |
| 2024-03-21 | 20.52 | 20.13 | -0.41 | -2.00% | 19.92 | 20.58 | 50670 | 10210.05 | 1.20% |
| 2024-03-20 | 20.37 | 20.54 | 0.17 | 0.83% | 20.02 | 20.62 | 34970 | 7108.00 | 0.83% |
| 2024-03-19 | 20.73 | 20.37 | -0.36 | -1.74% | 20.28 | 20.76 | 35906 | 7343.02 | 0.85% |
| 2024-03-18 | 21.05 | 20.73 | -0.37 | -1.75% | 20.25 | 21.13 | 57985 | 11924.38 | 1.37% |
| 2024-03-15 | 20.77 | 21.10 | 0.21 | 1.01% | 20.61 | 21.16 | 29030 | 6080.27 | 0.69% |
| 2024-03-14 | 21.19 | 20.89 | -0.18 | -0.85% | 20.69 | 21.44 | 31631 | 6635.06 | 0.75% |
| 2024-03-13 | 20.87 | 21.07 | 0.17 | 0.81% | 20.70 | 21.25 | 26698 | 5605.32 | 0.63% |
| 2024-03-12 | 20.98 | 20.90 | -0.08 | -0.38% | 20.74 | 21.30 | 35849 | 7534.19 | 0.85% |
| 2024-03-11 | 20.61 | 20.98 | 0.32 | 1.55% | 20.42 | 21.05 | 34310 | 7117.35 | 0.81% |
| 2024-03-08 | 20.39 | 20.66 | 0.19 | 0.93% | 20.24 | 20.81 | 30690 | 6288.56 | 0.73% |
| 2024-03-07 | 20.98 | 20.47 | -0.57 | -2.71% | 20.41 | 21.18 | 40438 | 8365.36 | 0.96% |
| 2024-03-06 | 20.92 | 21.04 | 0.01 | 0.05% | 20.48 | 21.35 | 32187 | 6722.95 | 0.76% |
| 2024-03-05 | 21.40 | 21.03 | -0.51 | -2.37% | 20.70 | 21.49 | 43120 | 9087.19 | 1.02% |
| 2024-03-04 | 21.30 | 21.54 | 0.24 | 1.13% | 20.98 | 21.78 | 54207 | 11577.21 | 1.28% |
| 2024-03-01 | 20.69 | 21.30 | 0.53 | 2.55% | 20.36 | 21.38 | 75042 | 15808.96 | 1.78% |
| 2024-02-29 | 19.66 | 20.77 | 1.02 | 5.16% | 19.54 | 20.99 | 79059 | 16294.54 | 1.87% |
| 2024-02-28 | 20.26 | 19.75 | -0.55 | -2.71% | 19.75 | 20.71 | 52071 | 10557.80 | 1.23% |
| 2024-02-27 | 19.88 | 20.30 | 0.29 | 1.45% | 19.63 | 20.35 | 41865 | 8372.77 | 0.99% |
| 2024-02-26 | 19.52 | 20.01 | 0.49 | 2.51% | 19.26 | 20.25 | 45888 | 9088.28 | 1.09% |
| 2024-02-23 | 19.89 | 19.52 | -0.19 | -0.96% | 19.14 | 19.90 | 48736 | 9460.10 | 1.15% |
| 2024-02-22 | 19.55 | 19.71 | 0.13 | 0.66% | 19.36 | 19.73 | 26841 | 5246.48 | 0.64% |
| 2024-02-21 | 19.54 | 19.58 | 0.06 | 0.31% | 19.17 | 19.98 | 39940 | 7864.37 | 0.95% |
| 2024-02-20 | 19.62 | 19.52 | -0.23 | -1.16% | 19.30 | 19.96 | 38953 | 7619.72 | 0.92% |
| 2024-02-19 | 19.84 | 19.75 | 0.15 | 0.77% | 19.31 | 20.20 | 62444 | 12295.61 | 1.48% |
| 2024-02-08 | 19.41 | 19.60 | 0.04 | 0.20% | 19.35 | 21.27 | 84372 | 17243.58 | 2.00% |
| 2024-02-07 | 19.10 | 19.56 | 0.46 | 2.41% | 19.01 | 19.85 | 56775 | 11111.76 | 1.35% |
| 2024-02-06 | 17.18 | 19.10 | 1.70 | 9.77% | 17.04 | 19.45 | 74290 | 13613.38 | 1.76% |
| 2024-02-05 | 16.63 | 17.40 | 0.77 | 4.63% | 16.10 | 17.80 | 87126 | 14844.28 | 2.06% |
| 2024-02-02 | 17.02 | 16.63 | -0.37 | -2.18% | 16.00 | 17.76 | 55485 | 9324.59 | 1.31% |
| 2024-02-01 | 17.13 | 17.00 | -0.22 | -1.28% | 16.80 | 17.72 | 43015 | 7412.02 | 1.02% |
| 2024-01-31 | 17.91 | 17.22 | -0.74 | -4.12% | 17.13 | 17.91 | 35900 | 6270.84 | 0.85% |