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 | 18.72 | 18.33 | -0.60 | -3.17% | 18.27 | 18.88 | 22729 | 4216.49 | 2.39% |
| 2024-05-07 | 19.01 | 18.93 | 0.13 | 0.69% | 18.73 | 19.19 | 22576 | 4280.68 | 2.38% |
| 2024-05-06 | 19.20 | 18.80 | -0.03 | -0.16% | 18.75 | 19.64 | 27876 | 5316.54 | 2.93% |
| 2024-04-30 | 18.87 | 18.83 | -0.02 | -0.11% | 18.40 | 19.40 | 33492 | 6310.97 | 3.52% |
| 2024-04-29 | 18.01 | 18.85 | 0.65 | 3.57% | 17.80 | 19.04 | 40780 | 7618.61 | 4.29% |
| 2024-04-26 | 18.65 | 18.20 | -0.55 | -2.93% | 18.17 | 19.16 | 62352 | 11618.69 | 6.56% |
| 2024-04-25 | 18.16 | 18.75 | 0.50 | 2.74% | 18.05 | 18.85 | 38236 | 7101.48 | 4.02% |
| 2024-04-24 | 17.48 | 18.25 | 0.75 | 4.29% | 17.48 | 18.35 | 35167 | 6315.04 | 3.70% |
| 2024-04-23 | 17.38 | 17.50 | 0.06 | 0.34% | 17.34 | 17.73 | 35314 | 6164.33 | 3.72% |
| 2024-04-22 | 16.30 | 17.44 | 0.81 | 4.87% | 16.25 | 17.45 | 61072 | 10415.51 | 6.43% |
| 2024-04-19 | 15.95 | 16.63 | 0.68 | 4.26% | 15.78 | 16.81 | 61397 | 10077.47 | 6.46% |
| 2024-04-18 | 16.03 | 15.95 | -0.27 | -1.66% | 15.43 | 16.53 | 46738 | 7492.45 | 4.92% |
| 2024-04-17 | 15.70 | 16.22 | 0.65 | 4.17% | 15.70 | 16.61 | 63189 | 10245.10 | 6.65% |
| 2024-04-16 | 16.00 | 15.57 | -0.70 | -4.30% | 14.13 | 16.05 | 72623 | 10924.21 | 7.64% |
| 2024-04-15 | 18.00 | 16.27 | -1.95 | -10.70% | 15.72 | 18.20 | 69050 | 11494.05 | 7.27% |
| 2024-04-12 | 18.09 | 18.22 | 0.30 | 1.67% | 17.88 | 18.72 | 39037 | 7173.79 | 4.11% |
| 2024-04-11 | 17.62 | 17.92 | 0.25 | 1.41% | 17.38 | 18.28 | 36107 | 6479.69 | 3.80% |
| 2024-04-10 | 18.53 | 17.67 | -0.88 | -4.74% | 17.36 | 18.60 | 39277 | 7008.15 | 4.13% |
| 2024-04-09 | 18.53 | 18.55 | 0.20 | 1.09% | 18.25 | 18.79 | 23980 | 4425.66 | 2.52% |
| 2024-04-08 | 19.07 | 18.35 | -0.80 | -4.18% | 18.33 | 19.15 | 35743 | 6643.65 | 3.76% |
| 2024-04-03 | 19.75 | 19.15 | -0.63 | -3.19% | 18.73 | 19.75 | 42650 | 8148.29 | 4.49% |
| 2024-04-02 | 20.59 | 19.78 | -0.81 | -3.93% | 19.70 | 20.75 | 47035 | 9404.99 | 4.95% |
| 2024-04-01 | 20.03 | 20.59 | 0.58 | 2.90% | 20.03 | 20.73 | 46311 | 9429.99 | 4.87% |
| 2024-03-29 | 20.19 | 20.01 | -0.20 | -0.99% | 19.45 | 20.25 | 56125 | 11157.49 | 5.91% |
| 2024-03-28 | 19.40 | 20.21 | 0.81 | 4.18% | 19.35 | 20.62 | 71065 | 14284.38 | 7.48% |
| 2024-03-27 | 21.05 | 19.40 | -1.83 | -8.62% | 19.40 | 21.22 | 85018 | 17001.67 | 8.95% |
| 2024-03-26 | 22.05 | 21.23 | -0.95 | -4.28% | 20.75 | 22.37 | 116802 | 25068.25 | 12.29% |
| 2024-03-25 | 24.18 | 22.18 | -1.39 | -5.90% | 22.12 | 24.60 | 172626 | 40980.36 | 18.16% |
| 2024-03-22 | 22.31 | 23.57 | 0.68 | 2.97% | 21.52 | 23.61 | 177153 | 40082.04 | 18.64% |
| 2024-03-21 | 21.91 | 22.89 | 1.02 | 4.66% | 21.90 | 23.08 | 159063 | 36038.39 | 16.74% |
| 2024-03-20 | 21.39 | 21.87 | 0.35 | 1.63% | 21.25 | 21.89 | 101294 | 21881.53 | 10.66% |
| 2024-03-19 | 21.16 | 21.52 | 0.43 | 2.04% | 20.97 | 21.95 | 109572 | 23536.87 | 11.53% |
| 2024-03-18 | 20.88 | 21.09 | 0.44 | 2.13% | 20.60 | 21.17 | 66509 | 13903.73 | 7.00% |
| 2024-03-15 | 20.73 | 20.65 | -0.08 | -0.39% | 20.01 | 20.73 | 64220 | 13072.56 | 6.76% |
| 2024-03-14 | 21.00 | 20.73 | -0.72 | -3.36% | 20.01 | 21.32 | 102033 | 21218.86 | 10.74% |
| 2024-03-13 | 21.70 | 21.45 | 0.75 | 3.62% | 21.20 | 22.68 | 199925 | 43647.79 | 21.04% |
| 2024-03-12 | 20.15 | 20.70 | 0.55 | 2.73% | 20.05 | 20.86 | 82053 | 16805.22 | 8.63% |
| 2024-03-11 | 19.91 | 20.15 | 0.01 | 0.05% | 19.62 | 20.15 | 53761 | 10703.76 | 5.66% |
| 2024-03-08 | 19.69 | 20.14 | 0.56 | 2.86% | 19.47 | 20.24 | 54010 | 10740.62 | 5.68% |
| 2024-03-07 | 20.19 | 19.58 | -0.58 | -2.88% | 19.32 | 20.58 | 69622 | 13989.85 | 7.33% |
| 2024-03-06 | 20.11 | 20.16 | -0.04 | -0.20% | 19.71 | 20.45 | 75464 | 15174.38 | 7.94% |
| 2024-03-05 | 20.47 | 20.20 | -0.27 | -1.32% | 19.82 | 21.18 | 117254 | 24054.32 | 12.34% |
| 2024-03-04 | 20.56 | 20.47 | -0.13 | -0.63% | 19.60 | 20.95 | 103413 | 20967.00 | 10.88% |
| 2024-03-01 | 20.14 | 20.60 | 0.60 | 3.00% | 20.03 | 20.75 | 90308 | 18424.89 | 9.50% |
| 2024-02-29 | 18.60 | 20.00 | 1.01 | 5.32% | 18.60 | 20.20 | 104994 | 20701.82 | 11.05% |
| 2024-02-28 | 22.00 | 18.99 | -2.75 | -12.65% | 18.82 | 22.00 | 176949 | 36483.04 | 18.62% |
| 2024-02-27 | 20.81 | 21.74 | 0.99 | 4.77% | 20.32 | 21.76 | 145811 | 30840.49 | 15.34% |
| 2024-02-26 | 20.12 | 20.75 | 0.42 | 2.07% | 19.39 | 21.54 | 165974 | 33587.48 | 17.46% |
| 2024-02-23 | 18.98 | 20.33 | 1.07 | 5.56% | 18.79 | 20.50 | 160292 | 31501.11 | 16.87% |
| 2024-02-22 | 18.50 | 19.26 | 1.76 | 10.06% | 18.00 | 20.03 | 158245 | 29889.96 | 16.65% |
| 2024-02-21 | 17.20 | 17.50 | 0.29 | 1.69% | 16.90 | 18.38 | 125274 | 22125.53 | 13.18% |
| 2024-02-20 | 17.58 | 17.21 | 0.36 | 2.14% | 16.26 | 19.23 | 169221 | 30112.98 | 17.81% |
| 2024-02-19 | 14.60 | 16.85 | 2.81 | 20.01% | 14.60 | 16.85 | 142235 | 22417.24 | 14.97% |
| 2024-02-08 | 12.57 | 14.04 | 1.73 | 14.05% | 12.10 | 14.31 | 122905 | 15967.33 | 12.93% |
| 2024-02-07 | 14.02 | 12.31 | -1.61 | -11.57% | 12.12 | 14.08 | 130716 | 16748.67 | 13.75% |
| 2024-02-06 | 13.53 | 13.92 | -0.38 | -2.66% | 12.34 | 14.60 | 100655 | 13427.47 | 10.59% |
| 2024-02-05 | 16.71 | 14.30 | -2.89 | -16.81% | 14.05 | 17.19 | 93822 | 14001.61 | 9.87% |
| 2024-02-02 | 18.44 | 17.19 | -1.26 | -6.83% | 16.60 | 19.02 | 62909 | 11146.36 | 6.62% |
| 2024-02-01 | 18.56 | 18.45 | -0.35 | -1.86% | 17.95 | 18.95 | 54025 | 9984.12 | 5.68% |
| 2024-01-31 | 20.68 | 18.80 | -1.93 | -9.31% | 18.73 | 20.86 | 62323 | 12238.56 | 6.56% |
| 2024-01-30 | 21.39 | 20.73 | -0.55 | -2.58% | 20.68 | 21.66 | 47000 | 9944.81 | 4.95% |