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 | 18.21 | 19.21 | 0.91 | 4.97% | 17.99 | 20.00 | 103205 | 19490.70 | 12.57% |
| 2024-05-07 | 18.01 | 18.30 | -0.09 | -0.49% | 17.68 | 18.39 | 65565 | 11832.27 | 7.98% |
| 2024-05-06 | 17.91 | 18.39 | 0.37 | 2.05% | 17.46 | 18.99 | 79196 | 14267.53 | 9.64% |
| 2024-04-30 | 16.50 | 18.02 | 1.52 | 9.21% | 16.50 | 19.31 | 57528 | 10094.24 | 7.01% |
| 2024-04-29 | 16.06 | 16.50 | 0.37 | 2.29% | 16.06 | 16.65 | 17364 | 2854.07 | 2.11% |
| 2024-04-26 | 15.94 | 16.13 | 0.04 | 0.25% | 15.58 | 16.17 | 26391 | 4198.86 | 3.21% |
| 2024-04-25 | 15.76 | 16.09 | 0.45 | 2.88% | 15.76 | 16.43 | 24585 | 3967.14 | 2.99% |
| 2024-04-24 | 15.24 | 15.64 | 0.37 | 2.42% | 15.16 | 15.65 | 16199 | 2507.72 | 1.97% |
| 2024-04-23 | 14.87 | 15.27 | 0.41 | 2.76% | 14.86 | 15.46 | 18470 | 2803.83 | 2.25% |
| 2024-04-22 | 14.82 | 14.86 | 0.04 | 0.27% | 14.52 | 15.35 | 16288 | 2428.99 | 1.98% |
| 2024-04-19 | 15.15 | 14.82 | -0.39 | -2.56% | 14.76 | 15.46 | 14246 | 2131.44 | 1.73% |
| 2024-04-18 | 15.73 | 15.21 | -0.37 | -2.37% | 15.19 | 15.76 | 17348 | 2679.81 | 2.11% |
| 2024-04-17 | 14.59 | 15.58 | 1.21 | 8.42% | 14.59 | 15.70 | 21326 | 3257.94 | 2.60% |
| 2024-04-16 | 15.40 | 14.37 | -1.22 | -7.83% | 14.20 | 15.57 | 26339 | 3877.83 | 3.21% |
| 2024-04-15 | 16.57 | 15.59 | -1.17 | -6.98% | 15.25 | 16.83 | 25250 | 4014.30 | 3.07% |
| 2024-04-12 | 16.98 | 16.76 | -0.27 | -1.59% | 16.73 | 17.28 | 12072 | 2041.36 | 1.47% |
| 2024-04-11 | 17.02 | 17.03 | -0.16 | -0.93% | 16.85 | 17.39 | 12359 | 2121.13 | 1.51% |
| 2024-04-10 | 17.57 | 17.19 | -0.41 | -2.33% | 16.88 | 17.57 | 15038 | 2581.28 | 1.83% |
| 2024-04-09 | 16.91 | 17.60 | 0.75 | 4.45% | 16.75 | 17.66 | 22021 | 3808.78 | 2.68% |
| 2024-04-08 | 17.89 | 16.85 | -1.08 | -6.02% | 16.83 | 17.89 | 20922 | 3595.73 | 2.55% |
| 2024-04-03 | 17.83 | 17.93 | 0.01 | 0.06% | 17.54 | 18.05 | 14637 | 2613.25 | 1.78% |
| 2024-04-02 | 18.10 | 17.92 | -0.23 | -1.27% | 17.81 | 18.17 | 18621 | 3347.70 | 2.27% |
| 2024-04-01 | 17.80 | 18.15 | 0.35 | 1.97% | 17.79 | 18.18 | 26580 | 4779.14 | 3.24% |
| 2024-03-29 | 17.94 | 17.80 | -0.15 | -0.84% | 17.46 | 18.04 | 15803 | 2798.45 | 1.92% |
| 2024-03-28 | 17.50 | 17.95 | 0.15 | 0.84% | 17.27 | 18.14 | 22740 | 4031.26 | 2.77% |
| 2024-03-27 | 17.95 | 17.80 | -0.18 | -1.00% | 17.71 | 18.42 | 24961 | 4512.31 | 3.04% |
| 2024-03-26 | 17.90 | 17.98 | 0.35 | 1.99% | 17.33 | 18.09 | 23765 | 4203.40 | 2.89% |
| 2024-03-25 | 18.38 | 17.63 | -0.51 | -2.81% | 17.61 | 18.39 | 21825 | 3936.83 | 2.66% |
| 2024-03-22 | 18.89 | 18.14 | -0.68 | -3.61% | 18.02 | 18.89 | 30952 | 5659.59 | 3.77% |
| 2024-03-21 | 18.95 | 18.82 | -0.02 | -0.11% | 18.39 | 18.95 | 29442 | 5505.46 | 3.59% |
| 2024-03-20 | 18.66 | 18.84 | 0.15 | 0.80% | 18.50 | 18.95 | 29110 | 5459.29 | 3.54% |
| 2024-03-19 | 18.79 | 18.69 | -0.18 | -0.95% | 18.63 | 19.03 | 33290 | 6256.28 | 4.05% |
| 2024-03-18 | 18.56 | 18.87 | 0.30 | 1.62% | 18.40 | 18.95 | 47313 | 8851.01 | 5.76% |
| 2024-03-15 | 18.44 | 18.57 | 0.13 | 0.70% | 18.33 | 18.98 | 45141 | 8391.17 | 5.50% |
| 2024-03-14 | 19.49 | 18.44 | 0.02 | 0.11% | 18.08 | 19.99 | 59994 | 11320.05 | 7.31% |
| 2024-03-13 | 18.05 | 18.42 | -0.34 | -1.81% | 18.01 | 18.65 | 60003 | 10967.51 | 7.31% |
| 2024-03-12 | 17.52 | 18.76 | 1.35 | 7.75% | 17.45 | 20.69 | 75828 | 14511.57 | 9.23% |
| 2024-03-11 | 17.04 | 17.41 | 0.46 | 2.71% | 16.89 | 17.42 | 19275 | 3316.82 | 2.35% |
| 2024-03-08 | 16.72 | 16.95 | 0.31 | 1.86% | 16.66 | 17.28 | 19752 | 3357.00 | 2.41% |
| 2024-03-07 | 16.80 | 16.64 | -0.46 | -2.69% | 16.62 | 17.15 | 18631 | 3146.66 | 2.27% |
| 2024-03-06 | 17.10 | 17.10 | 0.00 | 0.00% | 16.62 | 17.40 | 17101 | 2921.05 | 2.08% |
| 2024-03-05 | 17.52 | 17.10 | -0.82 | -4.58% | 17.02 | 17.73 | 25874 | 4468.19 | 3.15% |
| 2024-03-04 | 17.27 | 17.92 | 0.73 | 4.25% | 17.27 | 18.02 | 32123 | 5686.07 | 3.91% |
| 2024-03-01 | 16.99 | 17.19 | 0.24 | 1.42% | 16.85 | 17.26 | 18982 | 3239.77 | 2.31% |
| 2024-02-29 | 15.92 | 16.95 | 0.58 | 3.54% | 15.92 | 16.99 | 28836 | 4807.75 | 3.51% |
| 2024-02-28 | 18.21 | 16.37 | -1.88 | -10.30% | 16.35 | 18.95 | 46476 | 8256.56 | 5.66% |
| 2024-02-27 | 17.83 | 18.25 | 0.35 | 1.96% | 17.56 | 18.27 | 22759 | 4091.38 | 2.77% |
| 2024-02-26 | 17.27 | 17.90 | 0.61 | 3.53% | 17.08 | 18.34 | 37612 | 6667.52 | 4.58% |
| 2024-02-23 | 16.69 | 17.29 | 0.60 | 3.59% | 16.51 | 17.33 | 33601 | 5688.09 | 4.09% |
| 2024-02-22 | 16.28 | 16.69 | 0.46 | 2.83% | 16.20 | 16.95 | 30059 | 4966.11 | 3.66% |
| 2024-02-21 | 15.91 | 16.23 | -0.03 | -0.18% | 15.81 | 16.64 | 31830 | 5195.07 | 3.88% |
| 2024-02-20 | 15.55 | 16.26 | 0.66 | 4.23% | 15.20 | 16.60 | 35662 | 5758.07 | 4.34% |
| 2024-02-19 | 15.50 | 15.60 | 0.67 | 4.49% | 15.00 | 16.00 | 35695 | 5565.68 | 4.35% |
| 2024-02-08 | 13.19 | 14.93 | 1.76 | 13.36% | 12.68 | 15.18 | 49599 | 6874.35 | 6.04% |
| 2024-02-07 | 14.76 | 13.17 | -1.35 | -9.30% | 12.97 | 14.78 | 48546 | 6626.57 | 5.91% |
| 2024-02-06 | 13.57 | 14.52 | 0.33 | 2.33% | 12.86 | 15.31 | 40959 | 5636.49 | 4.99% |
| 2024-02-05 | 16.34 | 14.19 | -2.15 | -13.16% | 13.62 | 16.34 | 35913 | 5252.55 | 4.37% |
| 2024-02-02 | 17.56 | 16.34 | -1.06 | -6.09% | 15.78 | 17.95 | 21966 | 3690.96 | 2.67% |
| 2024-02-01 | 17.69 | 17.40 | -0.39 | -2.19% | 17.02 | 17.82 | 18849 | 3280.55 | 2.30% |
| 2024-01-31 | 19.08 | 17.79 | -1.26 | -6.61% | 17.67 | 19.12 | 20432 | 3717.54 | 2.49% |
| 2024-01-30 | 19.87 | 19.05 | -0.80 | -4.03% | 19.02 | 19.91 | 14342 | 2784.28 | 1.75% |