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 | 17.70 | 18.07 | 0.27 | 1.52% | 17.70 | 18.12 | 102842 | 18506.22 | 1.73% |
| 2024-05-08 | 18.34 | 17.80 | -0.73 | -3.94% | 17.79 | 18.44 | 149009 | 26886.07 | 2.51% |
| 2024-05-07 | 18.20 | 18.53 | 0.27 | 1.48% | 18.12 | 18.67 | 154506 | 28525.33 | 2.60% |
| 2024-05-06 | 18.41 | 18.26 | 0.16 | 0.88% | 18.18 | 18.65 | 131508 | 24215.59 | 2.22% |
| 2024-04-30 | 18.72 | 18.10 | -0.47 | -2.53% | 18.03 | 18.74 | 131734 | 24032.29 | 2.22% |
| 2024-04-29 | 17.88 | 18.57 | 0.63 | 3.51% | 17.86 | 18.62 | 196024 | 36025.56 | 3.30% |
| 2024-04-26 | 17.55 | 17.97 | -0.51 | -2.76% | 17.20 | 18.05 | 294332 | 52301.11 | 4.96% |
| 2024-04-25 | 18.26 | 18.48 | 0.06 | 0.33% | 18.13 | 18.72 | 141862 | 26200.82 | 2.39% |
| 2024-04-24 | 17.98 | 18.42 | 0.45 | 2.50% | 17.83 | 18.42 | 139134 | 25373.95 | 2.34% |
| 2024-04-23 | 17.85 | 17.97 | 0.12 | 0.67% | 17.84 | 18.18 | 98014 | 17638.90 | 1.65% |
| 2024-04-22 | 17.41 | 17.85 | 0.03 | 0.17% | 17.32 | 18.16 | 121065 | 21540.95 | 2.04% |
| 2024-04-19 | 18.17 | 17.82 | -0.52 | -2.84% | 17.69 | 18.30 | 141062 | 25282.84 | 2.38% |
| 2024-04-18 | 18.45 | 18.34 | 0.00 | 0.00% | 18.01 | 18.76 | 164691 | 30322.61 | 2.77% |
| 2024-04-17 | 17.60 | 18.34 | 1.17 | 6.81% | 17.58 | 18.34 | 163755 | 29546.35 | 2.80% |
| 2024-04-16 | 17.92 | 17.17 | -1.01 | -5.56% | 17.08 | 18.19 | 188589 | 33018.30 | 3.23% |
| 2024-04-15 | 18.00 | 18.18 | -0.27 | -1.46% | 17.74 | 18.68 | 163612 | 29780.01 | 2.80% |
| 2024-04-12 | 18.35 | 18.45 | 0.18 | 0.99% | 18.21 | 19.03 | 144923 | 26871.58 | 2.48% |
| 2024-04-11 | 18.45 | 18.27 | -0.26 | -1.40% | 18.23 | 18.84 | 123577 | 22878.30 | 2.12% |
| 2024-04-10 | 19.19 | 18.53 | -0.76 | -3.94% | 18.30 | 19.19 | 156015 | 29035.55 | 2.67% |
| 2024-04-09 | 19.20 | 19.29 | 0.01 | 0.05% | 18.81 | 19.45 | 136168 | 26028.05 | 2.33% |
| 2024-04-08 | 19.68 | 19.28 | -0.59 | -2.97% | 19.28 | 19.93 | 134638 | 26403.15 | 2.31% |
| 2024-04-03 | 20.17 | 19.87 | -0.31 | -1.54% | 19.41 | 20.21 | 171222 | 33947.92 | 2.93% |
| 2024-04-02 | 20.71 | 20.18 | -0.73 | -3.49% | 20.06 | 20.86 | 190960 | 38843.39 | 3.27% |
| 2024-04-01 | 19.76 | 20.91 | 1.11 | 5.61% | 19.76 | 21.48 | 275244 | 56803.60 | 4.71% |
| 2024-03-29 | 19.65 | 19.80 | 0.05 | 0.25% | 19.25 | 19.87 | 164771 | 32225.67 | 2.82% |
| 2024-03-28 | 19.35 | 19.75 | 0.25 | 1.28% | 19.23 | 20.13 | 234804 | 46192.78 | 4.02% |
| 2024-03-27 | 21.19 | 19.50 | -1.44 | -6.88% | 19.50 | 21.25 | 219238 | 44133.11 | 3.75% |
| 2024-03-26 | 21.31 | 20.94 | -0.39 | -1.83% | 20.72 | 21.47 | 171008 | 35983.96 | 2.93% |
| 2024-03-25 | 21.90 | 21.33 | -0.83 | -3.75% | 21.25 | 22.09 | 213952 | 46513.21 | 3.66% |
| 2024-03-22 | 22.45 | 22.16 | -0.27 | -1.20% | 21.99 | 22.62 | 213079 | 47405.89 | 3.65% |
| 2024-03-21 | 22.32 | 22.43 | 0.05 | 0.22% | 22.20 | 22.74 | 200074 | 44931.09 | 3.43% |
| 2024-03-20 | 22.27 | 22.38 | 0.11 | 0.49% | 22.03 | 22.75 | 250111 | 55859.59 | 4.28% |
| 2024-03-19 | 22.27 | 22.27 | 0.08 | 0.36% | 21.94 | 22.87 | 316671 | 71018.43 | 5.42% |
| 2024-03-18 | 22.07 | 22.19 | 0.12 | 0.54% | 21.80 | 22.25 | 279205 | 61575.73 | 4.78% |
| 2024-03-15 | 20.93 | 22.07 | 1.12 | 5.35% | 20.90 | 22.15 | 416644 | 90360.28 | 7.13% |
| 2024-03-14 | 21.00 | 20.95 | -0.33 | -1.55% | 20.58 | 21.23 | 181780 | 37975.14 | 3.11% |
| 2024-03-13 | 21.36 | 21.28 | 0.07 | 0.33% | 21.21 | 21.66 | 227130 | 48687.60 | 3.89% |
| 2024-03-12 | 21.02 | 21.21 | 0.03 | 0.14% | 20.91 | 21.51 | 194590 | 41169.96 | 3.33% |
| 2024-03-11 | 20.66 | 21.18 | 0.24 | 1.15% | 20.51 | 21.19 | 210410 | 44003.05 | 3.60% |
| 2024-03-08 | 20.68 | 20.94 | 0.40 | 1.95% | 20.44 | 21.06 | 192645 | 40169.71 | 3.30% |
| 2024-03-07 | 21.19 | 20.54 | -0.95 | -4.42% | 20.52 | 21.38 | 287846 | 60303.62 | 4.93% |
| 2024-03-06 | 21.30 | 21.49 | 0.43 | 2.04% | 20.85 | 21.88 | 354262 | 75919.29 | 6.07% |
| 2024-03-05 | 20.80 | 21.06 | -0.04 | -0.19% | 20.55 | 21.29 | 262292 | 54948.42 | 4.49% |
| 2024-03-04 | 21.36 | 21.10 | 0.22 | 1.05% | 20.67 | 21.46 | 284464 | 60049.62 | 4.87% |
| 2024-03-01 | 20.30 | 20.88 | 0.58 | 2.86% | 20.20 | 20.98 | 261503 | 54162.42 | 4.48% |
| 2024-02-29 | 19.00 | 20.30 | 1.14 | 5.95% | 19.00 | 20.37 | 278705 | 55674.51 | 4.77% |
| 2024-02-28 | 20.49 | 19.16 | -1.39 | -6.76% | 19.13 | 21.11 | 328593 | 66553.48 | 5.63% |
| 2024-02-27 | 19.87 | 20.55 | 0.63 | 3.16% | 19.65 | 20.60 | 239316 | 48397.64 | 4.10% |
| 2024-02-26 | 19.80 | 19.92 | 0.21 | 1.07% | 19.61 | 20.30 | 241697 | 48294.78 | 4.14% |
| 2024-02-23 | 19.73 | 19.71 | 0.10 | 0.51% | 19.31 | 19.83 | 186206 | 36482.34 | 3.19% |
| 2024-02-22 | 19.08 | 19.61 | 0.52 | 2.72% | 19.05 | 20.00 | 221330 | 43163.00 | 3.79% |
| 2024-02-21 | 19.00 | 19.09 | -0.16 | -0.83% | 18.93 | 19.65 | 195564 | 37813.39 | 3.35% |
| 2024-02-20 | 19.17 | 19.25 | -0.29 | -1.48% | 18.98 | 19.40 | 179806 | 34436.98 | 3.08% |
| 2024-02-19 | 19.40 | 19.54 | 0.57 | 3.00% | 19.03 | 19.69 | 230810 | 44693.59 | 3.95% |
| 2024-02-08 | 18.15 | 18.97 | 1.06 | 5.92% | 18.10 | 19.31 | 221508 | 41839.69 | 3.79% |
| 2024-02-07 | 17.46 | 17.91 | 0.46 | 2.64% | 17.43 | 18.38 | 246364 | 44345.21 | 4.22% |
| 2024-02-06 | 15.82 | 17.45 | 1.37 | 8.52% | 15.75 | 17.86 | 233402 | 39403.80 | 4.00% |
| 2024-02-05 | 17.12 | 16.08 | -1.23 | -7.11% | 15.10 | 17.27 | 238499 | 38990.24 | 4.08% |
| 2024-02-02 | 18.60 | 17.31 | -1.00 | -5.46% | 16.60 | 18.79 | 202736 | 35693.73 | 3.47% |
| 2024-02-01 | 17.75 | 18.31 | 0.44 | 2.46% | 17.62 | 18.81 | 159034 | 29077.10 | 2.72% |
| 2024-01-31 | 18.99 | 17.87 | -1.23 | -6.44% | 17.87 | 19.21 | 172485 | 31998.51 | 2.95% |
| 2024-01-30 | 20.00 | 19.10 | -0.97 | -4.83% | 19.06 | 20.00 | 165457 | 32106.44 | 2.83% |