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 | 18.94 | 19.77 | 0.46 | 2.38% | 18.35 | 19.89 | 145203 | 27740.34 | 5.61% |
| 2024-05-07 | 18.05 | 19.31 | 1.07 | 5.87% | 18.02 | 19.65 | 173481 | 32922.82 | 6.71% |
| 2024-05-06 | 18.75 | 18.24 | -0.68 | -3.59% | 17.92 | 18.87 | 133414 | 24483.79 | 5.16% |
| 2024-04-30 | 18.98 | 18.92 | 0.20 | 1.07% | 18.08 | 19.29 | 145133 | 27058.87 | 5.61% |
| 2024-04-29 | 17.60 | 18.72 | 0.66 | 3.65% | 17.55 | 19.50 | 161758 | 29888.82 | 6.25% |
| 2024-04-26 | 16.77 | 18.06 | 1.07 | 6.30% | 16.51 | 18.16 | 134319 | 23564.16 | 5.19% |
| 2024-04-25 | 16.78 | 16.99 | 0.05 | 0.30% | 16.62 | 17.68 | 109235 | 18721.64 | 4.22% |
| 2024-04-24 | 16.20 | 16.94 | 0.61 | 3.74% | 15.92 | 17.28 | 111255 | 18457.37 | 4.30% |
| 2024-04-23 | 15.11 | 16.33 | 1.12 | 7.36% | 14.98 | 16.80 | 112796 | 17925.07 | 4.36% |
| 2024-04-22 | 15.82 | 15.21 | -0.32 | -2.06% | 14.92 | 16.15 | 90389 | 13957.82 | 3.49% |
| 2024-04-19 | 15.30 | 15.53 | 0.24 | 1.57% | 15.21 | 15.95 | 73355 | 11386.83 | 2.84% |
| 2024-04-18 | 15.20 | 15.29 | 0.12 | 0.79% | 14.70 | 15.84 | 59490 | 9072.45 | 2.30% |
| 2024-04-17 | 14.30 | 15.17 | 1.09 | 7.74% | 14.30 | 15.38 | 78194 | 11712.51 | 3.02% |
| 2024-04-16 | 15.29 | 14.08 | -1.25 | -8.15% | 13.61 | 15.34 | 102416 | 14525.97 | 3.96% |
| 2024-04-15 | 15.70 | 15.33 | -0.67 | -4.19% | 15.00 | 16.28 | 96200 | 14834.41 | 3.72% |
| 2024-04-12 | 16.37 | 16.00 | -0.43 | -2.62% | 15.94 | 16.74 | 65044 | 10563.27 | 2.51% |
| 2024-04-11 | 16.45 | 16.43 | 0.02 | 0.12% | 16.28 | 17.12 | 73358 | 12251.63 | 2.84% |
| 2024-04-10 | 16.81 | 16.41 | -0.58 | -3.41% | 16.05 | 16.88 | 86648 | 14194.77 | 3.35% |
| 2024-04-09 | 17.18 | 16.99 | 0.19 | 1.13% | 16.33 | 17.65 | 132417 | 22414.57 | 5.12% |
| 2024-04-08 | 18.80 | 16.80 | -2.41 | -12.55% | 16.73 | 19.46 | 184478 | 32691.57 | 7.13% |
| 2024-04-03 | 17.60 | 19.21 | 1.49 | 8.41% | 17.12 | 20.17 | 260865 | 48954.02 | 10.09% |
| 2024-04-02 | 17.20 | 17.72 | 0.62 | 3.63% | 16.88 | 17.90 | 141187 | 24588.89 | 5.46% |
| 2024-04-01 | 17.30 | 17.10 | -0.70 | -3.93% | 16.75 | 17.54 | 120138 | 20535.17 | 4.64% |
| 2024-03-29 | 16.14 | 17.80 | 1.92 | 12.09% | 15.96 | 18.16 | 158000 | 26872.37 | 6.11% |
| 2024-03-28 | 15.34 | 15.88 | 0.28 | 1.79% | 15.34 | 16.42 | 109840 | 17479.00 | 4.25% |
| 2024-03-27 | 16.87 | 15.60 | -1.26 | -7.47% | 15.57 | 16.87 | 115307 | 18515.07 | 4.46% |
| 2024-03-26 | 17.22 | 16.86 | -0.51 | -2.94% | 16.24 | 17.90 | 140171 | 23589.69 | 5.42% |
| 2024-03-25 | 18.21 | 17.37 | -1.42 | -7.56% | 17.30 | 19.12 | 110422 | 19807.14 | 4.27% |
| 2024-03-22 | 18.70 | 18.79 | -0.39 | -2.03% | 17.70 | 19.26 | 124505 | 22927.39 | 4.81% |
| 2024-03-21 | 18.61 | 19.18 | 0.82 | 4.47% | 18.39 | 19.30 | 122008 | 23170.70 | 4.72% |
| 2024-03-20 | 18.50 | 18.36 | -0.56 | -2.96% | 18.14 | 18.70 | 90526 | 16599.50 | 3.50% |
| 2024-03-19 | 19.00 | 18.92 | -0.29 | -1.51% | 18.21 | 19.30 | 119805 | 22393.83 | 4.63% |
| 2024-03-18 | 19.13 | 19.21 | 0.31 | 1.64% | 18.19 | 19.38 | 131170 | 24684.23 | 5.07% |
| 2024-03-15 | 17.60 | 18.90 | 1.39 | 7.94% | 17.34 | 18.93 | 148396 | 26911.62 | 5.74% |
| 2024-03-14 | 18.50 | 17.51 | -0.94 | -5.09% | 16.80 | 18.88 | 169022 | 29663.76 | 6.53% |
| 2024-03-13 | 18.40 | 18.45 | 0.08 | 0.44% | 18.00 | 19.58 | 114317 | 21341.26 | 4.42% |
| 2024-03-12 | 17.34 | 18.37 | 0.79 | 4.49% | 17.34 | 18.91 | 142751 | 25935.19 | 5.52% |
| 2024-03-11 | 18.95 | 17.58 | -0.13 | -0.73% | 16.58 | 18.95 | 178991 | 31578.70 | 6.92% |
| 2024-03-08 | 15.58 | 17.71 | 2.06 | 13.16% | 15.33 | 18.78 | 216558 | 36624.83 | 8.37% |
| 2024-03-07 | 15.29 | 15.65 | 0.35 | 2.29% | 15.01 | 15.94 | 142240 | 22014.25 | 5.50% |
| 2024-03-06 | 15.62 | 15.30 | -0.61 | -3.83% | 14.60 | 15.83 | 150538 | 22800.77 | 5.82% |
| 2024-03-05 | 15.80 | 15.91 | -0.22 | -1.36% | 15.57 | 16.49 | 132797 | 21254.73 | 5.13% |
| 2024-03-04 | 15.30 | 16.13 | 1.53 | 10.48% | 15.30 | 16.36 | 251192 | 39821.09 | 9.71% |
| 2024-03-01 | 15.07 | 14.60 | 0.20 | 1.39% | 14.12 | 15.49 | 219851 | 32417.30 | 8.50% |
| 2024-02-29 | 13.00 | 14.40 | 1.40 | 10.77% | 13.00 | 14.61 | 184050 | 25852.05 | 7.12% |
| 2024-02-28 | 13.97 | 13.00 | -1.05 | -7.47% | 12.99 | 14.50 | 170413 | 23548.20 | 6.59% |
| 2024-02-27 | 13.42 | 14.05 | 0.49 | 3.61% | 13.38 | 14.31 | 161530 | 22287.90 | 6.25% |
| 2024-02-26 | 13.89 | 13.56 | 0.06 | 0.44% | 13.18 | 14.39 | 190739 | 26376.80 | 7.37% |
| 2024-02-23 | 12.65 | 13.50 | 0.65 | 5.06% | 12.52 | 13.74 | 125939 | 16602.04 | 4.87% |
| 2024-02-22 | 11.98 | 12.85 | 0.73 | 6.02% | 11.90 | 12.98 | 98564 | 12281.17 | 3.81% |
| 2024-02-21 | 10.40 | 12.12 | 1.55 | 14.66% | 10.40 | 12.56 | 110694 | 12852.30 | 4.28% |
| 2024-02-20 | 10.53 | 10.57 | 0.05 | 0.48% | 10.14 | 10.84 | 40099 | 4258.55 | 1.55% |
| 2024-02-19 | 10.41 | 10.52 | 0.18 | 1.74% | 10.26 | 11.35 | 76716 | 8285.47 | 2.97% |
| 2024-02-08 | 8.88 | 10.34 | 1.38 | 15.40% | 8.74 | 10.64 | 81739 | 7926.71 | 3.16% |
| 2024-02-07 | 9.11 | 8.96 | -0.12 | -1.32% | 8.75 | 9.59 | 71563 | 6562.93 | 2.77% |
| 2024-02-06 | 8.62 | 9.08 | 0.36 | 4.13% | 7.85 | 9.31 | 74958 | 6403.41 | 2.90% |
| 2024-02-05 | 9.80 | 8.72 | -1.21 | -12.19% | 8.15 | 9.80 | 71220 | 6294.61 | 2.75% |
| 2024-02-02 | 10.50 | 9.93 | -0.57 | -5.43% | 9.54 | 10.83 | 35436 | 3569.25 | 1.37% |
| 2024-02-01 | 10.56 | 10.50 | -0.12 | -1.13% | 10.18 | 10.64 | 34090 | 3560.98 | 1.32% |
| 2024-01-31 | 11.21 | 10.62 | -0.55 | -4.92% | 10.53 | 11.21 | 40058 | 4315.11 | 1.55% |
| 2024-01-30 | 11.64 | 11.17 | -0.42 | -3.62% | 11.11 | 11.64 | 28297 | 3198.38 | 1.09% |
| 2024-01-29 | 12.18 | 11.59 | -0.49 | -4.06% | 11.46 | 12.26 | 27157 | 3173.74 | 1.05% |