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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-10 | 17.79 | 17.17 | -0.69 | -3.86% | 17.13 | 17.79 | 147001 | 25545.29 | 3.17% |
| 2024-05-09 | 18.00 | 17.86 | -0.35 | -1.92% | 17.48 | 18.00 | 230011 | 40749.45 | 4.96% |
| 2024-05-08 | 18.98 | 18.21 | 0.23 | 1.28% | 18.12 | 19.11 | 332297 | 61833.00 | 7.17% |
| 2024-05-07 | 17.87 | 17.98 | 0.20 | 1.12% | 17.81 | 18.60 | 213533 | 38948.59 | 4.61% |
| 2024-05-06 | 18.00 | 17.78 | 0.17 | 0.97% | 17.59 | 18.06 | 110659 | 19646.12 | 2.39% |
| 2024-04-30 | 17.88 | 17.61 | -0.39 | -2.17% | 17.43 | 18.06 | 127664 | 22624.39 | 2.76% |
| 2024-04-29 | 17.75 | 18.00 | 0.44 | 2.51% | 17.75 | 18.26 | 178370 | 32057.71 | 3.85% |
| 2024-04-26 | 17.35 | 17.56 | 0.62 | 3.66% | 17.21 | 17.94 | 178783 | 31559.02 | 3.86% |
| 2024-04-25 | 17.10 | 16.94 | -0.36 | -2.08% | 16.94 | 17.28 | 97468 | 16649.05 | 2.10% |
| 2024-04-24 | 16.68 | 17.30 | 0.60 | 3.59% | 16.52 | 17.43 | 139058 | 23770.89 | 3.00% |
| 2024-04-23 | 16.45 | 16.70 | 0.32 | 1.95% | 16.20 | 16.94 | 112987 | 18758.55 | 2.44% |
| 2024-04-22 | 15.74 | 16.38 | 0.10 | 0.61% | 15.24 | 16.58 | 142254 | 22683.17 | 3.07% |
| 2024-04-19 | 17.01 | 16.28 | -0.86 | -5.02% | 16.21 | 17.14 | 154525 | 25545.34 | 3.33% |
| 2024-04-18 | 17.42 | 17.14 | -0.32 | -1.83% | 16.91 | 17.76 | 159724 | 27735.34 | 3.45% |
| 2024-04-17 | 16.50 | 17.46 | 1.20 | 7.38% | 16.50 | 17.57 | 172099 | 29635.58 | 3.71% |
| 2024-04-16 | 18.00 | 16.26 | -2.44 | -13.05% | 16.20 | 18.07 | 275114 | 46771.35 | 5.94% |
| 2024-04-15 | 18.15 | 18.70 | 0.30 | 1.63% | 17.15 | 18.79 | 216974 | 38864.51 | 4.68% |
| 2024-04-12 | 18.10 | 18.40 | 0.66 | 3.72% | 17.89 | 18.93 | 205385 | 37813.04 | 4.43% |
| 2024-04-11 | 17.35 | 17.74 | 0.16 | 0.91% | 17.35 | 18.16 | 116183 | 20803.26 | 2.51% |
| 2024-04-10 | 18.02 | 17.58 | -0.58 | -3.19% | 17.48 | 18.33 | 124637 | 22208.53 | 2.69% |
| 2024-04-09 | 18.12 | 18.16 | -0.18 | -0.98% | 17.76 | 18.29 | 105396 | 19008.75 | 2.27% |
| 2024-04-08 | 18.30 | 18.34 | 0.25 | 1.38% | 18.15 | 18.99 | 166028 | 30796.62 | 3.58% |
| 2024-04-03 | 18.47 | 18.09 | -0.46 | -2.48% | 17.41 | 18.59 | 207615 | 37138.96 | 4.48% |
| 2024-04-02 | 19.11 | 18.55 | -0.67 | -3.49% | 18.40 | 19.25 | 177713 | 33276.81 | 3.84% |
| 2024-04-01 | 19.30 | 19.22 | -0.15 | -0.77% | 19.00 | 19.51 | 176525 | 33917.65 | 3.81% |
| 2024-03-29 | 19.20 | 19.37 | -0.11 | -0.56% | 18.45 | 19.52 | 272953 | 51655.25 | 5.89% |
| 2024-03-28 | 17.89 | 19.48 | 1.47 | 8.16% | 17.80 | 19.78 | 349875 | 66385.36 | 7.55% |
| 2024-03-27 | 19.00 | 18.01 | -0.76 | -4.05% | 17.86 | 19.18 | 266335 | 48606.83 | 5.75% |
| 2024-03-26 | 19.80 | 18.77 | -1.40 | -6.94% | 18.65 | 20.58 | 413295 | 80854.27 | 8.92% |
| 2024-03-25 | 20.40 | 20.17 | 0.45 | 2.28% | 19.80 | 21.35 | 582259 | 118940.57 | 12.57% |
| 2024-03-22 | 18.60 | 19.72 | 1.02 | 5.45% | 18.51 | 19.91 | 430719 | 83184.44 | 9.30% |
| 2024-03-21 | 19.00 | 18.70 | -0.11 | -0.58% | 18.68 | 19.43 | 184818 | 35137.11 | 3.99% |
| 2024-03-20 | 18.53 | 18.81 | 0.17 | 0.91% | 18.50 | 19.50 | 178937 | 33710.23 | 3.86% |
| 2024-03-19 | 18.78 | 18.64 | -0.25 | -1.32% | 18.60 | 19.09 | 170118 | 32005.63 | 3.67% |
| 2024-03-18 | 18.50 | 18.89 | 0.22 | 1.18% | 18.38 | 18.95 | 206402 | 38653.43 | 4.45% |
| 2024-03-15 | 18.56 | 18.67 | 0.21 | 1.14% | 18.09 | 18.71 | 164040 | 30206.39 | 3.54% |
| 2024-03-14 | 18.72 | 18.46 | -0.79 | -4.10% | 18.19 | 19.08 | 304692 | 56717.76 | 6.58% |
| 2024-03-13 | 18.51 | 19.25 | 0.90 | 4.90% | 18.51 | 20.11 | 506034 | 97690.48 | 10.92% |
| 2024-03-12 | 18.41 | 18.35 | -0.12 | -0.65% | 18.17 | 19.00 | 228730 | 42260.30 | 4.94% |
| 2024-03-11 | 17.69 | 18.47 | 0.33 | 1.82% | 17.69 | 18.53 | 231094 | 41962.11 | 4.99% |
| 2024-03-08 | 17.76 | 18.14 | 0.05 | 0.28% | 17.45 | 18.40 | 224069 | 40140.43 | 4.84% |
| 2024-03-07 | 19.00 | 18.09 | -0.02 | -0.11% | 17.72 | 19.20 | 300950 | 55657.43 | 6.50% |
| 2024-03-06 | 18.00 | 18.11 | -0.33 | -1.79% | 17.69 | 18.37 | 268343 | 48315.54 | 5.79% |
| 2024-03-05 | 18.88 | 18.44 | -0.26 | -1.39% | 18.30 | 19.65 | 446894 | 84886.89 | 9.64% |
| 2024-03-04 | 18.34 | 18.70 | 0.71 | 3.95% | 17.92 | 19.05 | 329033 | 60843.09 | 7.10% |
| 2024-03-01 | 17.47 | 17.99 | 0.41 | 2.33% | 17.47 | 18.53 | 261622 | 47177.43 | 5.65% |
| 2024-02-29 | 16.51 | 17.58 | 0.92 | 5.52% | 16.40 | 17.74 | 229110 | 39554.28 | 4.94% |
| 2024-02-28 | 18.19 | 16.66 | -1.00 | -5.66% | 16.58 | 18.48 | 354297 | 62284.37 | 7.65% |
| 2024-02-27 | 16.65 | 17.66 | 0.87 | 5.18% | 16.58 | 17.71 | 272950 | 47003.60 | 5.89% |
| 2024-02-26 | 16.71 | 16.79 | -0.28 | -1.64% | 16.55 | 17.26 | 228818 | 38620.34 | 4.94% |
| 2024-02-23 | 16.70 | 17.07 | 0.54 | 3.27% | 16.00 | 17.32 | 327549 | 55012.53 | 7.07% |
| 2024-02-22 | 16.00 | 16.53 | 1.18 | 7.69% | 15.70 | 16.66 | 351801 | 57070.75 | 7.59% |
| 2024-02-21 | 15.00 | 15.35 | -0.15 | -0.97% | 14.88 | 15.89 | 277472 | 42777.58 | 5.99% |
| 2024-02-20 | 15.00 | 15.50 | 0.39 | 2.58% | 14.61 | 16.16 | 388692 | 59979.76 | 8.39% |
| 2024-02-19 | 14.60 | 15.11 | 1.91 | 14.47% | 14.17 | 15.34 | 347154 | 51730.63 | 7.49% |
| 2024-02-08 | 12.62 | 13.20 | 0.61 | 4.85% | 12.21 | 13.43 | 295817 | 37653.19 | 6.38% |
| 2024-02-07 | 12.35 | 12.59 | 0.32 | 2.61% | 12.15 | 14.17 | 277897 | 36416.47 | 6.00% |
| 2024-02-06 | 11.71 | 12.27 | 0.55 | 4.69% | 10.98 | 12.69 | 179033 | 21114.59 | 3.86% |
| 2024-02-05 | 12.88 | 11.72 | -1.42 | -10.81% | 11.50 | 12.97 | 208262 | 25191.32 | 4.49% |
| 2024-02-02 | 13.92 | 13.14 | -0.63 | -4.58% | 12.40 | 14.08 | 160641 | 21296.07 | 3.47% |
| 2024-02-01 | 13.96 | 13.77 | -0.20 | -1.43% | 13.50 | 14.24 | 123781 | 17163.29 | 2.67% |
| 2024-01-31 | 14.66 | 13.97 | -0.53 | -3.66% | 13.90 | 15.35 | 195132 | 28396.75 | 4.21% |