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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-09 | 17.97 | 18.25 | 0.54 | 3.05% | 17.69 | 18.46 | 8435 | 1536.77 | 1.05% |
| 2024-05-08 | 18.42 | 17.71 | -0.70 | -3.80% | 17.68 | 18.49 | 8759 | 1567.01 | 1.09% |
| 2024-05-07 | 18.13 | 18.41 | 0.27 | 1.49% | 17.87 | 18.55 | 9861 | 1808.54 | 1.23% |
| 2024-05-06 | 17.79 | 18.14 | 0.48 | 2.72% | 17.79 | 18.36 | 13135 | 2378.90 | 1.63% |
| 2024-04-30 | 18.07 | 17.66 | -0.42 | -2.32% | 17.40 | 18.16 | 11313 | 2001.37 | 1.41% |
| 2024-04-29 | 17.90 | 18.08 | -0.09 | -0.50% | 17.71 | 18.25 | 16526 | 2978.96 | 2.06% |
| 2024-04-26 | 19.29 | 18.17 | -1.29 | -6.63% | 17.70 | 19.30 | 33808 | 6114.93 | 4.21% |
| 2024-04-25 | 19.24 | 19.46 | 0.08 | 0.41% | 19.00 | 19.72 | 13454 | 2602.08 | 1.71% |
| 2024-04-24 | 18.58 | 19.38 | 0.78 | 4.19% | 18.39 | 19.45 | 12920 | 2462.62 | 1.64% |
| 2024-04-23 | 17.94 | 18.60 | 0.66 | 3.68% | 17.94 | 19.50 | 11961 | 2222.50 | 1.52% |
| 2024-04-22 | 18.32 | 17.94 | -0.45 | -2.45% | 17.82 | 18.46 | 9848 | 1773.26 | 1.25% |
| 2024-04-19 | 18.06 | 18.39 | 0.35 | 1.94% | 17.67 | 18.50 | 13646 | 2466.98 | 1.73% |
| 2024-04-18 | 18.55 | 18.04 | -0.48 | -2.59% | 17.81 | 18.64 | 15022 | 2741.76 | 1.91% |
| 2024-04-17 | 17.38 | 18.52 | 1.14 | 6.56% | 17.38 | 18.78 | 15812 | 2874.83 | 2.01% |
| 2024-04-16 | 18.09 | 17.38 | -0.65 | -3.61% | 16.61 | 18.28 | 21031 | 3618.22 | 2.67% |
| 2024-04-15 | 19.15 | 18.03 | -1.36 | -7.01% | 17.64 | 19.40 | 17755 | 3251.28 | 2.25% |
| 2024-04-12 | 19.32 | 19.39 | 0.08 | 0.41% | 19.17 | 19.67 | 8349 | 1622.87 | 1.06% |
| 2024-04-11 | 19.13 | 19.31 | 0.17 | 0.89% | 18.75 | 19.63 | 7400 | 1428.46 | 0.94% |
| 2024-04-10 | 19.65 | 19.14 | -0.37 | -1.90% | 18.84 | 19.74 | 9645 | 1845.96 | 1.22% |
| 2024-04-09 | 19.52 | 19.51 | 0.00 | 0.00% | 19.18 | 19.71 | 10028 | 1947.74 | 1.27% |
| 2024-04-08 | 20.09 | 19.51 | -0.62 | -3.08% | 19.43 | 20.32 | 10887 | 2143.37 | 1.38% |
| 2024-04-03 | 21.09 | 20.13 | -0.72 | -3.45% | 20.02 | 21.18 | 14498 | 2950.28 | 1.84% |
| 2024-04-02 | 20.38 | 20.85 | 0.55 | 2.71% | 20.14 | 21.50 | 21777 | 4532.63 | 2.76% |
| 2024-04-01 | 20.80 | 20.30 | -0.26 | -1.26% | 20.00 | 20.96 | 18288 | 3714.19 | 2.32% |
| 2024-03-29 | 19.37 | 20.56 | 1.29 | 6.69% | 19.33 | 20.90 | 22697 | 4578.95 | 2.88% |
| 2024-03-28 | 19.17 | 19.27 | -0.02 | -0.10% | 19.17 | 19.81 | 12227 | 2381.89 | 1.55% |
| 2024-03-27 | 20.03 | 19.29 | -0.64 | -3.21% | 19.23 | 20.13 | 10889 | 2126.88 | 1.38% |
| 2024-03-26 | 20.33 | 19.93 | -0.30 | -1.48% | 19.77 | 20.47 | 11581 | 2320.22 | 1.47% |
| 2024-03-25 | 21.25 | 20.23 | -0.94 | -4.44% | 20.17 | 21.41 | 16049 | 3327.46 | 2.04% |
| 2024-03-22 | 21.52 | 21.17 | -0.13 | -0.61% | 20.71 | 21.52 | 13708 | 2886.74 | 1.74% |
| 2024-03-21 | 21.61 | 21.30 | -0.19 | -0.88% | 21.26 | 21.82 | 10271 | 2203.20 | 1.30% |
| 2024-03-20 | 21.28 | 21.49 | 0.31 | 1.46% | 21.08 | 21.50 | 9381 | 2002.52 | 1.19% |
| 2024-03-19 | 21.38 | 21.18 | -0.17 | -0.80% | 21.14 | 21.95 | 15382 | 3297.73 | 1.95% |
| 2024-03-18 | 21.65 | 21.35 | -0.25 | -1.16% | 21.00 | 21.98 | 22562 | 4809.81 | 2.86% |
| 2024-03-15 | 21.52 | 21.60 | 0.08 | 0.37% | 21.33 | 21.69 | 8016 | 1725.01 | 1.02% |
| 2024-03-14 | 21.89 | 21.52 | -0.34 | -1.56% | 21.31 | 22.02 | 10538 | 2284.61 | 1.34% |
| 2024-03-13 | 21.20 | 21.86 | 0.66 | 3.11% | 20.80 | 22.18 | 17028 | 3642.34 | 2.16% |
| 2024-03-12 | 20.15 | 21.20 | 1.02 | 5.05% | 20.00 | 21.80 | 18969 | 3980.31 | 2.41% |
| 2024-03-11 | 20.03 | 20.18 | 0.15 | 0.75% | 19.90 | 20.32 | 8585 | 1724.14 | 1.09% |
| 2024-03-08 | 20.37 | 20.03 | -0.36 | -1.77% | 19.93 | 20.65 | 9033 | 1820.07 | 1.15% |
| 2024-03-07 | 20.21 | 20.39 | 0.39 | 1.95% | 19.97 | 20.95 | 11738 | 2414.32 | 1.49% |
| 2024-03-06 | 20.17 | 20.00 | -0.17 | -0.84% | 19.82 | 20.41 | 7715 | 1549.97 | 0.98% |
| 2024-03-05 | 20.96 | 20.17 | -0.78 | -3.72% | 20.15 | 20.99 | 9622 | 1964.97 | 1.22% |
| 2024-03-04 | 21.09 | 20.95 | -0.04 | -0.19% | 20.31 | 21.48 | 10108 | 2102.83 | 1.28% |
| 2024-03-01 | 20.89 | 20.99 | 0.29 | 1.40% | 20.45 | 21.17 | 11538 | 2406.71 | 1.46% |
| 2024-02-29 | 19.40 | 20.70 | 0.96 | 4.86% | 19.40 | 20.90 | 20728 | 4245.82 | 2.63% |
| 2024-02-28 | 22.20 | 19.74 | -2.46 | -11.08% | 19.60 | 23.89 | 25614 | 5550.82 | 3.25% |
| 2024-02-27 | 21.76 | 22.20 | 0.20 | 0.91% | 21.64 | 22.40 | 12464 | 2752.27 | 1.58% |
| 2024-02-26 | 21.76 | 22.00 | 0.61 | 2.85% | 21.26 | 22.38 | 13014 | 2838.88 | 1.65% |
| 2024-02-23 | 21.40 | 21.39 | 0.02 | 0.09% | 21.00 | 21.60 | 12192 | 2592.39 | 1.55% |
| 2024-02-22 | 21.14 | 21.37 | 0.23 | 1.09% | 21.04 | 21.68 | 10322 | 2208.82 | 1.31% |
| 2024-02-21 | 20.35 | 21.14 | 0.73 | 3.58% | 20.20 | 21.80 | 13732 | 2903.54 | 1.74% |
| 2024-02-20 | 20.30 | 20.41 | -0.04 | -0.20% | 20.01 | 20.75 | 7004 | 1424.55 | 0.89% |
| 2024-02-19 | 19.61 | 20.45 | 1.05 | 5.41% | 19.61 | 20.54 | 11317 | 2275.50 | 1.44% |
| 2024-02-08 | 18.10 | 19.40 | 1.52 | 8.50% | 17.64 | 19.57 | 14471 | 2719.75 | 1.84% |
| 2024-02-07 | 17.93 | 17.88 | -0.02 | -0.11% | 17.32 | 18.88 | 15252 | 2783.31 | 1.93% |
| 2024-02-06 | 16.23 | 17.90 | 0.82 | 4.80% | 16.00 | 18.93 | 20084 | 3449.21 | 2.55% |
| 2024-02-05 | 19.18 | 17.08 | -2.14 | -11.13% | 16.50 | 19.40 | 24857 | 4346.90 | 3.15% |
| 2024-02-02 | 20.71 | 19.22 | -1.46 | -7.06% | 18.68 | 20.82 | 15668 | 3076.06 | 1.99% |
| 2024-02-01 | 21.26 | 20.68 | -0.68 | -3.18% | 20.26 | 21.43 | 13722 | 2853.72 | 1.74% |
| 2024-01-31 | 22.86 | 21.36 | -1.51 | -6.60% | 21.31 | 22.87 | 16238 | 3553.32 | 2.06% |