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 | 18.11 | 17.29 | -0.95 | -5.21% | 17.29 | 18.19 | 67434 | 11874.37 | 4.37% |
| 2024-05-07 | 18.39 | 18.24 | -0.27 | -1.46% | 18.08 | 18.40 | 57772 | 10511.90 | 3.74% |
| 2024-05-06 | 18.40 | 18.51 | 0.36 | 1.98% | 18.12 | 18.85 | 74597 | 13749.13 | 4.83% |
| 2024-04-30 | 18.80 | 18.15 | -0.67 | -3.56% | 17.86 | 18.80 | 87231 | 15939.09 | 5.65% |
| 2024-04-29 | 18.57 | 18.82 | -0.57 | -2.94% | 18.50 | 19.03 | 117298 | 22018.76 | 7.60% |
| 2024-04-26 | 18.77 | 19.39 | 0.26 | 1.36% | 18.61 | 19.50 | 124893 | 23761.26 | 8.09% |
| 2024-04-25 | 17.93 | 19.13 | 0.93 | 5.11% | 17.63 | 19.29 | 126759 | 23397.85 | 8.21% |
| 2024-04-24 | 18.20 | 18.20 | -0.06 | -0.33% | 17.79 | 18.52 | 90609 | 16481.67 | 5.87% |
| 2024-04-23 | 18.50 | 18.26 | -0.19 | -1.03% | 18.02 | 18.89 | 122300 | 22625.41 | 7.92% |
| 2024-04-22 | 17.36 | 18.45 | 0.45 | 2.50% | 17.08 | 18.75 | 113948 | 20485.82 | 7.38% |
| 2024-04-19 | 18.87 | 18.00 | -0.05 | -0.28% | 17.50 | 19.75 | 141093 | 25906.99 | 9.14% |
| 2024-04-18 | 17.00 | 18.05 | 0.95 | 5.56% | 16.72 | 18.33 | 101783 | 18078.11 | 6.59% |
| 2024-04-17 | 16.67 | 17.10 | 0.99 | 6.15% | 16.67 | 17.32 | 77510 | 13227.08 | 5.02% |
| 2024-04-16 | 17.74 | 16.11 | -1.99 | -10.99% | 15.90 | 17.88 | 105346 | 17356.15 | 6.82% |
| 2024-04-15 | 17.57 | 18.10 | 0.78 | 4.50% | 16.71 | 19.48 | 105824 | 19155.01 | 6.85% |
| 2024-04-12 | 17.50 | 17.32 | -0.15 | -0.86% | 17.23 | 17.81 | 23397 | 4095.27 | 1.52% |
| 2024-04-11 | 17.33 | 17.47 | 0.12 | 0.69% | 17.05 | 18.00 | 31566 | 5554.95 | 2.04% |
| 2024-04-10 | 17.99 | 17.35 | -0.64 | -3.56% | 17.05 | 18.18 | 37205 | 6474.88 | 2.41% |
| 2024-04-09 | 17.60 | 17.99 | 0.55 | 3.15% | 17.57 | 18.16 | 38923 | 6980.69 | 2.52% |
| 2024-04-08 | 18.36 | 17.44 | -0.93 | -5.06% | 17.42 | 18.36 | 35807 | 6365.51 | 2.32% |
| 2024-04-03 | 19.00 | 18.37 | -0.66 | -3.47% | 18.28 | 19.00 | 31204 | 5765.54 | 2.02% |
| 2024-04-02 | 19.10 | 19.03 | -0.09 | -0.47% | 18.90 | 19.27 | 37534 | 7163.74 | 2.43% |
| 2024-04-01 | 18.70 | 19.12 | 0.32 | 1.70% | 18.70 | 19.30 | 52310 | 9999.94 | 3.39% |
| 2024-03-29 | 18.50 | 18.80 | 0.45 | 2.45% | 18.32 | 19.24 | 58155 | 10945.23 | 3.77% |
| 2024-03-28 | 17.99 | 18.35 | 0.42 | 2.34% | 17.88 | 18.68 | 34291 | 6300.39 | 2.22% |
| 2024-03-27 | 19.05 | 17.93 | -1.22 | -6.37% | 17.90 | 19.15 | 41928 | 7705.20 | 2.72% |
| 2024-03-26 | 18.75 | 19.15 | 0.41 | 2.19% | 18.67 | 19.30 | 39403 | 7499.26 | 2.55% |
| 2024-03-25 | 19.45 | 18.74 | -0.89 | -4.53% | 18.70 | 19.63 | 43478 | 8327.39 | 2.82% |
| 2024-03-22 | 20.01 | 19.63 | -0.36 | -1.80% | 19.40 | 20.08 | 31305 | 6147.04 | 2.03% |
| 2024-03-21 | 20.41 | 19.99 | -0.40 | -1.96% | 19.72 | 20.56 | 45483 | 9093.90 | 2.95% |
| 2024-03-20 | 20.18 | 20.39 | 0.12 | 0.59% | 20.07 | 20.46 | 32213 | 6536.99 | 2.09% |
| 2024-03-19 | 20.80 | 20.27 | -0.21 | -1.03% | 20.23 | 20.90 | 53265 | 10927.75 | 3.45% |
| 2024-03-18 | 19.65 | 20.48 | 1.06 | 5.46% | 19.46 | 20.78 | 67882 | 13622.35 | 4.40% |
| 2024-03-15 | 19.49 | 19.42 | -0.25 | -1.27% | 19.10 | 19.55 | 48783 | 9408.91 | 3.16% |
| 2024-03-14 | 19.56 | 19.67 | 0.11 | 0.56% | 19.18 | 20.20 | 49438 | 9733.00 | 3.20% |
| 2024-03-13 | 19.65 | 19.56 | -0.15 | -0.76% | 19.24 | 19.87 | 47928 | 9344.88 | 3.10% |
| 2024-03-12 | 19.72 | 19.71 | -0.01 | -0.05% | 19.15 | 19.95 | 64798 | 12648.33 | 4.20% |
| 2024-03-11 | 18.95 | 19.72 | 0.92 | 4.89% | 18.81 | 19.92 | 67791 | 13197.14 | 4.39% |
| 2024-03-08 | 18.49 | 18.80 | 0.19 | 1.02% | 18.41 | 18.85 | 30672 | 5724.74 | 1.99% |
| 2024-03-07 | 19.21 | 18.61 | -0.54 | -2.82% | 18.33 | 19.34 | 52997 | 9954.89 | 3.43% |
| 2024-03-06 | 18.41 | 19.15 | 0.58 | 3.12% | 18.26 | 19.50 | 77657 | 14766.43 | 5.03% |
| 2024-03-05 | 18.99 | 18.57 | -0.72 | -3.73% | 18.41 | 19.06 | 60301 | 11257.80 | 3.91% |
| 2024-03-04 | 19.20 | 19.29 | -0.27 | -1.38% | 18.62 | 20.00 | 102015 | 19550.36 | 6.61% |
| 2024-03-01 | 18.06 | 19.56 | 1.65 | 9.21% | 18.06 | 20.66 | 119150 | 23276.90 | 7.72% |
| 2024-02-29 | 17.01 | 17.91 | 0.69 | 4.01% | 17.00 | 17.95 | 44152 | 7802.40 | 2.86% |
| 2024-02-28 | 18.89 | 17.22 | -1.76 | -9.27% | 17.13 | 19.58 | 78011 | 14355.49 | 5.05% |
| 2024-02-27 | 18.59 | 18.98 | 0.42 | 2.26% | 18.23 | 19.03 | 45992 | 8601.48 | 2.98% |
| 2024-02-26 | 17.69 | 18.56 | 0.79 | 4.45% | 17.60 | 19.18 | 60745 | 11173.83 | 3.93% |
| 2024-02-23 | 17.40 | 17.77 | 0.37 | 2.13% | 17.27 | 17.83 | 41205 | 7247.93 | 2.67% |
| 2024-02-22 | 16.87 | 17.40 | 0.58 | 3.45% | 16.74 | 17.52 | 48798 | 8373.10 | 3.16% |
| 2024-02-21 | 16.33 | 16.82 | 0.46 | 2.81% | 16.00 | 17.36 | 49181 | 8346.88 | 3.19% |
| 2024-02-20 | 16.54 | 16.36 | -0.21 | -1.27% | 15.94 | 16.54 | 35987 | 5850.56 | 2.33% |
| 2024-02-19 | 16.13 | 16.57 | 0.44 | 2.73% | 16.13 | 17.31 | 64386 | 10805.47 | 4.17% |
| 2024-02-08 | 13.90 | 16.13 | 2.25 | 16.21% | 13.71 | 16.19 | 94936 | 14310.04 | 6.15% |
| 2024-02-07 | 14.14 | 13.88 | -0.26 | -1.84% | 13.58 | 14.66 | 79000 | 11107.20 | 5.12% |
| 2024-02-06 | 13.36 | 14.14 | 0.70 | 5.21% | 12.48 | 14.38 | 79372 | 10589.24 | 5.14% |
| 2024-02-05 | 15.60 | 13.44 | -2.09 | -13.46% | 13.06 | 15.60 | 70266 | 9717.32 | 4.55% |
| 2024-02-02 | 16.68 | 15.53 | -1.15 | -6.89% | 14.87 | 16.95 | 45420 | 7226.24 | 2.94% |
| 2024-02-01 | 16.94 | 16.68 | -0.26 | -1.53% | 16.26 | 17.14 | 41108 | 6880.48 | 2.66% |
| 2024-01-31 | 18.11 | 16.94 | -1.16 | -6.41% | 16.88 | 18.36 | 40046 | 6988.15 | 2.59% |
| 2024-01-30 | 18.40 | 18.10 | -0.45 | -2.43% | 18.02 | 18.67 | 35956 | 6581.21 | 2.33% |