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 | 17.54 | 17.87 | 0.39 | 2.23% | 17.54 | 18.28 | 93672 | 16771.17 | 3.17% |
| 2024-05-09 | 17.23 | 17.48 | 0.13 | 0.75% | 17.23 | 17.72 | 61980 | 10867.95 | 2.10% |
| 2024-05-08 | 18.08 | 17.35 | -0.73 | -4.04% | 17.24 | 18.08 | 101123 | 17740.16 | 3.43% |
| 2024-05-07 | 17.86 | 18.08 | 0.23 | 1.29% | 17.78 | 18.27 | 104513 | 18861.12 | 3.54% |
| 2024-05-06 | 17.80 | 17.85 | 0.21 | 1.19% | 17.61 | 17.94 | 96178 | 17106.14 | 3.26% |
| 2024-04-30 | 18.00 | 17.64 | -0.36 | -2.00% | 17.63 | 18.18 | 105629 | 18818.79 | 3.58% |
| 2024-04-29 | 18.55 | 18.00 | -1.25 | -6.49% | 17.58 | 18.56 | 219644 | 39423.17 | 7.44% |
| 2024-04-26 | 19.19 | 19.25 | 0.10 | 0.52% | 18.83 | 19.35 | 96241 | 18436.39 | 3.26% |
| 2024-04-25 | 19.26 | 19.15 | -0.15 | -0.78% | 18.93 | 19.29 | 69139 | 13201.68 | 2.34% |
| 2024-04-24 | 19.57 | 19.30 | -0.12 | -0.62% | 18.69 | 19.60 | 96585 | 18429.00 | 3.27% |
| 2024-04-23 | 19.78 | 19.42 | -0.40 | -2.02% | 19.21 | 19.80 | 86154 | 16754.68 | 2.92% |
| 2024-04-22 | 20.07 | 19.82 | -0.10 | -0.50% | 19.56 | 20.39 | 131296 | 26136.08 | 4.45% |
| 2024-04-19 | 19.20 | 19.92 | 0.84 | 4.40% | 19.17 | 20.05 | 168389 | 33218.59 | 5.71% |
| 2024-04-18 | 19.39 | 19.08 | -0.55 | -2.80% | 18.91 | 19.50 | 113064 | 21730.13 | 3.83% |
| 2024-04-17 | 18.47 | 19.63 | 1.56 | 8.63% | 18.27 | 19.69 | 136794 | 26143.94 | 4.64% |
| 2024-04-16 | 18.80 | 18.07 | -1.04 | -5.44% | 17.97 | 18.99 | 105636 | 19400.15 | 3.58% |
| 2024-04-15 | 19.15 | 19.11 | -0.30 | -1.55% | 18.24 | 19.80 | 133238 | 25307.69 | 4.52% |
| 2024-04-12 | 19.20 | 19.41 | 0.17 | 0.88% | 18.90 | 19.78 | 109638 | 21177.61 | 3.72% |
| 2024-04-11 | 19.00 | 19.24 | 0.13 | 0.68% | 18.91 | 19.62 | 106142 | 20503.13 | 3.60% |
| 2024-04-10 | 19.79 | 19.11 | -0.68 | -3.44% | 18.85 | 19.82 | 113097 | 21739.89 | 3.83% |
| 2024-04-09 | 20.00 | 19.79 | -0.34 | -1.69% | 19.48 | 20.08 | 81830 | 16171.89 | 2.77% |
| 2024-04-08 | 19.85 | 20.13 | 0.38 | 1.92% | 19.42 | 20.49 | 133370 | 26684.15 | 4.52% |
| 2024-04-03 | 19.60 | 19.75 | -0.09 | -0.45% | 19.60 | 20.50 | 108524 | 21708.77 | 3.68% |
| 2024-04-02 | 19.58 | 19.84 | 0.42 | 2.16% | 19.23 | 20.18 | 143470 | 28280.62 | 4.86% |
| 2024-04-01 | 18.35 | 19.42 | 1.24 | 6.82% | 18.30 | 19.65 | 153520 | 29318.15 | 5.20% |
| 2024-03-29 | 17.91 | 18.18 | 0.15 | 0.83% | 17.75 | 18.39 | 68670 | 12398.46 | 2.32% |
| 2024-03-28 | 18.19 | 18.03 | -0.20 | -1.10% | 17.87 | 18.70 | 111156 | 20376.21 | 3.76% |
| 2024-03-27 | 19.27 | 18.23 | -1.03 | -5.35% | 18.18 | 19.39 | 108091 | 20187.45 | 3.66% |
| 2024-03-26 | 18.76 | 19.26 | 0.43 | 2.28% | 18.73 | 19.49 | 126505 | 24340.81 | 4.28% |
| 2024-03-25 | 18.18 | 18.83 | 0.46 | 2.50% | 18.17 | 19.30 | 121487 | 23027.84 | 4.11% |
| 2024-03-22 | 18.59 | 18.37 | -0.25 | -1.34% | 18.14 | 18.77 | 66395 | 12229.30 | 2.25% |
| 2024-03-21 | 18.83 | 18.62 | -0.26 | -1.38% | 18.56 | 19.08 | 69403 | 13011.87 | 2.35% |
| 2024-03-20 | 18.61 | 18.88 | 0.18 | 0.96% | 18.59 | 19.02 | 56482 | 10633.62 | 1.91% |
| 2024-03-19 | 18.96 | 18.70 | -0.44 | -2.30% | 18.62 | 19.10 | 82684 | 15525.68 | 2.80% |
| 2024-03-18 | 19.01 | 19.14 | 0.17 | 0.90% | 18.65 | 19.21 | 84375 | 16021.12 | 2.86% |
| 2024-03-15 | 19.10 | 18.97 | -0.19 | -0.99% | 18.63 | 19.11 | 90197 | 16993.05 | 3.05% |
| 2024-03-14 | 18.89 | 19.16 | 0.17 | 0.90% | 18.70 | 19.49 | 127753 | 24367.07 | 4.32% |
| 2024-03-13 | 18.44 | 18.99 | 0.47 | 2.54% | 18.43 | 19.56 | 165407 | 31356.55 | 5.60% |
| 2024-03-12 | 18.65 | 18.52 | -0.33 | -1.75% | 18.26 | 18.69 | 143353 | 26458.86 | 4.85% |
| 2024-03-11 | 17.84 | 18.85 | 0.94 | 5.25% | 17.75 | 18.91 | 189822 | 35103.86 | 6.42% |
| 2024-03-08 | 17.44 | 17.91 | 0.46 | 2.64% | 17.35 | 17.99 | 113822 | 20188.83 | 3.85% |
| 2024-03-07 | 18.06 | 17.45 | -0.59 | -3.27% | 17.35 | 18.08 | 98605 | 17409.84 | 3.34% |
| 2024-03-06 | 17.13 | 18.04 | 0.74 | 4.28% | 17.10 | 18.22 | 120746 | 21461.20 | 4.09% |
| 2024-03-05 | 17.50 | 17.30 | -0.37 | -2.09% | 17.00 | 17.61 | 90554 | 15651.19 | 3.06% |
| 2024-03-04 | 17.68 | 17.67 | -0.08 | -0.45% | 17.05 | 17.85 | 123316 | 21449.15 | 4.17% |
| 2024-03-01 | 17.95 | 17.75 | -0.15 | -0.84% | 17.53 | 17.99 | 97585 | 17302.15 | 3.30% |
| 2024-02-29 | 16.75 | 17.90 | 0.86 | 5.05% | 16.65 | 17.96 | 144878 | 25509.30 | 4.90% |
| 2024-02-28 | 18.50 | 17.04 | -1.55 | -8.34% | 17.00 | 18.82 | 202187 | 36279.76 | 6.84% |
| 2024-02-27 | 18.10 | 18.59 | 0.41 | 2.26% | 17.75 | 18.63 | 120876 | 22077.39 | 4.09% |
| 2024-02-26 | 18.27 | 18.18 | -0.27 | -1.46% | 17.95 | 18.36 | 125804 | 22832.60 | 4.26% |
| 2024-02-23 | 17.90 | 18.45 | 0.73 | 4.12% | 17.68 | 18.65 | 158770 | 29057.23 | 5.37% |
| 2024-02-22 | 17.47 | 17.72 | 0.12 | 0.68% | 17.32 | 17.86 | 129134 | 22703.84 | 4.37% |
| 2024-02-21 | 16.88 | 17.60 | 0.34 | 1.97% | 16.80 | 17.83 | 159247 | 27826.11 | 5.39% |
| 2024-02-20 | 17.22 | 17.26 | -0.35 | -1.99% | 16.90 | 17.50 | 124680 | 21506.60 | 4.22% |
| 2024-02-19 | 17.17 | 17.61 | 0.57 | 3.35% | 16.61 | 17.90 | 223673 | 38767.85 | 7.57% |
| 2024-02-08 | 16.12 | 17.04 | 0.72 | 4.41% | 15.50 | 17.48 | 220828 | 36513.86 | 7.48% |
| 2024-02-07 | 16.20 | 16.32 | 0.12 | 0.74% | 15.71 | 17.04 | 200945 | 32870.70 | 6.80% |
| 2024-02-06 | 14.54 | 16.20 | 1.40 | 9.46% | 14.29 | 16.70 | 198521 | 30932.07 | 6.72% |
| 2024-02-05 | 16.18 | 14.80 | -1.60 | -9.76% | 14.47 | 16.20 | 174528 | 26614.32 | 5.91% |
| 2024-02-02 | 16.23 | 16.40 | 0.42 | 2.63% | 15.50 | 16.66 | 174934 | 28419.01 | 5.92% |