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 | 19.01 | 18.74 | -0.31 | -1.63% | 18.68 | 19.34 | 44205 | 8379.34 | 2.48% |
| 2024-05-07 | 18.91 | 19.05 | 0.10 | 0.53% | 18.65 | 19.20 | 54042 | 10251.16 | 3.03% |
| 2024-05-06 | 18.58 | 18.95 | 0.45 | 2.43% | 18.41 | 18.99 | 56303 | 10559.69 | 3.16% |
| 2024-04-30 | 18.80 | 18.50 | -0.48 | -2.53% | 18.42 | 18.95 | 50738 | 9435.49 | 2.85% |
| 2024-04-29 | 18.76 | 18.98 | 0.26 | 1.39% | 18.45 | 19.08 | 86098 | 16144.43 | 4.83% |
| 2024-04-26 | 18.32 | 18.72 | 0.17 | 0.92% | 18.25 | 19.09 | 85319 | 16043.29 | 4.79% |
| 2024-04-25 | 18.50 | 18.55 | 0.20 | 1.09% | 18.13 | 18.72 | 65335 | 12014.79 | 3.67% |
| 2024-04-24 | 17.45 | 18.35 | 0.90 | 5.16% | 17.38 | 18.35 | 56884 | 10263.25 | 3.19% |
| 2024-04-23 | 17.46 | 17.45 | 0.08 | 0.46% | 17.16 | 17.64 | 36499 | 6350.76 | 2.05% |
| 2024-04-22 | 17.99 | 17.37 | -0.70 | -3.87% | 17.00 | 18.02 | 57844 | 10110.23 | 3.25% |
| 2024-04-19 | 17.55 | 18.07 | 0.53 | 3.02% | 17.30 | 18.08 | 47246 | 8403.70 | 2.66% |
| 2024-04-18 | 17.48 | 17.54 | -0.11 | -0.62% | 17.20 | 17.86 | 42574 | 7487.60 | 2.40% |
| 2024-04-17 | 17.15 | 17.65 | 0.73 | 4.31% | 17.12 | 17.98 | 39520 | 6918.10 | 2.23% |
| 2024-04-16 | 17.88 | 16.92 | -0.96 | -5.37% | 16.82 | 17.88 | 48270 | 8280.78 | 2.72% |
| 2024-04-15 | 18.20 | 17.88 | -0.25 | -1.38% | 17.39 | 18.29 | 40070 | 7138.27 | 2.26% |
| 2024-04-12 | 18.16 | 18.13 | -0.03 | -0.17% | 18.03 | 18.56 | 28397 | 5178.85 | 1.60% |
| 2024-04-11 | 17.72 | 18.16 | 0.30 | 1.68% | 17.70 | 18.57 | 35404 | 6415.04 | 2.00% |
| 2024-04-10 | 18.10 | 17.86 | -0.37 | -2.03% | 17.64 | 18.22 | 31751 | 5670.97 | 1.79% |
| 2024-04-09 | 17.99 | 18.23 | 0.10 | 0.55% | 17.90 | 18.38 | 41987 | 7593.22 | 2.37% |
| 2024-04-08 | 18.79 | 18.13 | -0.66 | -3.51% | 18.06 | 19.02 | 58685 | 10859.16 | 3.31% |
| 2024-04-03 | 18.76 | 18.79 | 0.15 | 0.80% | 18.25 | 18.83 | 38500 | 7165.69 | 2.17% |
| 2024-04-02 | 18.72 | 18.64 | -0.08 | -0.43% | 18.48 | 18.95 | 44997 | 8412.77 | 2.54% |
| 2024-04-01 | 18.80 | 18.72 | 0.02 | 0.11% | 18.51 | 18.99 | 49072 | 9193.50 | 2.77% |
| 2024-03-29 | 18.29 | 18.70 | 0.39 | 2.13% | 18.16 | 18.80 | 64143 | 11929.56 | 3.62% |
| 2024-03-28 | 17.73 | 18.31 | 0.59 | 3.33% | 17.68 | 18.77 | 73918 | 13535.98 | 4.17% |
| 2024-03-27 | 18.16 | 17.72 | -0.58 | -3.17% | 17.69 | 18.48 | 47957 | 8655.12 | 2.70% |
| 2024-03-26 | 18.28 | 18.30 | 0.31 | 1.72% | 17.96 | 18.92 | 74430 | 13719.10 | 4.20% |
| 2024-03-25 | 18.20 | 17.99 | -0.34 | -1.85% | 17.95 | 18.65 | 51643 | 9475.21 | 2.91% |
| 2024-03-22 | 18.66 | 18.33 | -0.41 | -2.19% | 18.29 | 18.80 | 50198 | 9274.40 | 2.83% |
| 2024-03-21 | 18.92 | 18.74 | -0.22 | -1.16% | 18.42 | 18.98 | 87017 | 16270.30 | 4.91% |
| 2024-03-20 | 19.45 | 18.96 | -0.79 | -4.00% | 18.82 | 19.70 | 114920 | 22033.11 | 6.48% |
| 2024-03-19 | 19.17 | 19.75 | 0.82 | 4.33% | 18.73 | 19.88 | 148856 | 29012.27 | 8.39% |
| 2024-03-18 | 19.06 | 18.93 | -0.07 | -0.37% | 18.65 | 19.19 | 88809 | 16726.43 | 5.01% |
| 2024-03-15 | 18.95 | 19.00 | 0.17 | 0.90% | 18.16 | 19.11 | 133030 | 24798.02 | 7.50% |
| 2024-03-14 | 18.60 | 18.83 | 1.13 | 6.38% | 18.36 | 19.39 | 190097 | 35800.73 | 10.72% |
| 2024-03-13 | 16.64 | 17.70 | 0.98 | 5.86% | 16.64 | 17.73 | 106002 | 18374.66 | 5.98% |
| 2024-03-12 | 16.76 | 16.72 | -0.04 | -0.24% | 16.42 | 16.82 | 50213 | 8359.37 | 2.83% |
| 2024-03-11 | 16.97 | 16.76 | 0.00 | 0.00% | 16.50 | 16.97 | 44900 | 7507.15 | 2.53% |
| 2024-03-08 | 16.50 | 16.76 | 0.41 | 2.51% | 16.20 | 16.94 | 46183 | 7667.28 | 2.60% |
| 2024-03-07 | 16.46 | 16.35 | -0.17 | -1.03% | 16.18 | 16.70 | 36849 | 6063.28 | 2.08% |
| 2024-03-06 | 15.95 | 16.52 | 0.44 | 2.74% | 15.95 | 16.79 | 52736 | 8690.29 | 2.97% |
| 2024-03-05 | 15.90 | 16.08 | -0.06 | -0.37% | 15.69 | 16.62 | 45391 | 7344.93 | 2.56% |
| 2024-03-04 | 16.31 | 16.14 | 0.54 | 3.46% | 15.66 | 16.63 | 51343 | 8278.00 | 2.89% |
| 2024-03-01 | 15.51 | 15.60 | 0.03 | 0.19% | 15.37 | 15.87 | 42568 | 6638.82 | 2.40% |
| 2024-02-29 | 14.75 | 15.57 | 0.62 | 4.15% | 14.72 | 15.57 | 35677 | 5436.25 | 2.01% |
| 2024-02-28 | 16.01 | 14.95 | -1.09 | -6.80% | 14.83 | 16.25 | 49093 | 7655.26 | 2.77% |
| 2024-02-27 | 15.40 | 16.04 | 0.85 | 5.60% | 15.12 | 16.04 | 51108 | 8063.58 | 2.88% |
| 2024-02-26 | 15.36 | 15.19 | 0.06 | 0.40% | 15.07 | 15.65 | 45794 | 7028.80 | 2.58% |
| 2024-02-23 | 14.49 | 15.13 | 0.65 | 4.49% | 14.46 | 15.15 | 39965 | 5945.60 | 2.25% |
| 2024-02-22 | 14.12 | 14.48 | 0.23 | 1.61% | 14.12 | 14.54 | 24574 | 3532.68 | 1.39% |
| 2024-02-21 | 13.90 | 14.25 | 0.13 | 0.92% | 13.89 | 14.56 | 26302 | 3778.62 | 1.48% |
| 2024-02-20 | 14.16 | 14.12 | -0.13 | -0.91% | 13.99 | 14.38 | 19797 | 2792.65 | 1.12% |
| 2024-02-19 | 14.15 | 14.25 | 0.37 | 2.67% | 14.02 | 14.59 | 36647 | 5249.10 | 2.07% |
| 2024-02-08 | 12.87 | 13.88 | 1.18 | 9.29% | 12.70 | 13.97 | 37363 | 5029.62 | 2.11% |
| 2024-02-07 | 13.20 | 12.70 | -0.25 | -1.93% | 12.58 | 13.53 | 27434 | 3578.17 | 1.55% |
| 2024-02-06 | 12.52 | 12.95 | 0.59 | 4.77% | 11.03 | 13.42 | 31089 | 3930.38 | 1.75% |
| 2024-02-05 | 13.64 | 12.36 | -1.35 | -9.85% | 12.12 | 13.64 | 32912 | 4175.82 | 1.86% |
| 2024-02-02 | 14.46 | 13.71 | -0.82 | -5.64% | 13.40 | 14.75 | 32542 | 4547.75 | 1.83% |
| 2024-02-01 | 14.25 | 14.53 | 0.15 | 1.04% | 14.00 | 14.84 | 21983 | 3188.40 | 1.24% |
| 2024-01-31 | 14.48 | 14.38 | -0.19 | -1.30% | 14.15 | 14.77 | 24567 | 3550.36 | 1.38% |
| 2024-01-30 | 14.80 | 14.57 | -0.04 | -0.27% | 14.41 | 14.87 | 21657 | 3171.89 | 1.22% |