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 | 18.13 | 18.17 | 0.17 | 0.94% | 17.90 | 18.33 | 10889 | 1980.71 | 1.45% |
| 2024-05-08 | 18.31 | 18.00 | -0.37 | -2.01% | 17.90 | 18.40 | 13812 | 2500.60 | 1.84% |
| 2024-05-07 | 18.46 | 18.37 | -0.11 | -0.60% | 18.18 | 18.47 | 13032 | 2386.07 | 1.74% |
| 2024-05-06 | 18.00 | 18.48 | 0.72 | 4.05% | 18.00 | 18.48 | 21241 | 3891.38 | 2.83% |
| 2024-04-30 | 18.07 | 17.76 | -0.27 | -1.50% | 17.52 | 18.29 | 19996 | 3554.84 | 2.67% |
| 2024-04-29 | 17.77 | 18.03 | 0.34 | 1.92% | 17.66 | 18.08 | 23307 | 4169.20 | 3.11% |
| 2024-04-26 | 17.83 | 17.69 | -0.17 | -0.95% | 17.20 | 17.87 | 26379 | 4645.43 | 3.52% |
| 2024-04-25 | 17.27 | 17.86 | 0.24 | 1.36% | 17.27 | 17.98 | 18638 | 3307.52 | 2.49% |
| 2024-04-24 | 17.03 | 17.62 | 0.80 | 4.76% | 16.83 | 17.75 | 17790 | 3101.39 | 2.37% |
| 2024-04-23 | 16.36 | 16.82 | 0.39 | 2.37% | 16.36 | 16.98 | 17669 | 2965.04 | 2.36% |
| 2024-04-22 | 16.62 | 16.43 | -0.40 | -2.38% | 15.59 | 16.85 | 20057 | 3267.99 | 2.68% |
| 2024-04-19 | 16.13 | 16.83 | 0.47 | 2.87% | 16.09 | 17.93 | 26417 | 4518.27 | 3.52% |
| 2024-04-18 | 16.72 | 16.36 | -0.17 | -1.03% | 16.04 | 16.79 | 11848 | 1945.67 | 1.58% |
| 2024-04-17 | 15.24 | 16.53 | 1.43 | 9.47% | 15.24 | 16.58 | 18889 | 3062.71 | 2.52% |
| 2024-04-16 | 16.59 | 15.10 | -1.68 | -10.01% | 15.06 | 16.76 | 24371 | 3769.06 | 3.25% |
| 2024-04-15 | 17.51 | 16.78 | -0.80 | -4.55% | 16.20 | 17.67 | 23450 | 3937.72 | 3.13% |
| 2024-04-12 | 17.78 | 17.58 | -0.02 | -0.11% | 17.44 | 18.04 | 13155 | 2329.52 | 1.76% |
| 2024-04-11 | 17.29 | 17.60 | 0.31 | 1.79% | 17.17 | 17.85 | 9959 | 1751.84 | 1.33% |
| 2024-04-10 | 18.11 | 17.29 | -0.82 | -4.53% | 17.08 | 18.11 | 12958 | 2265.66 | 1.73% |
| 2024-04-09 | 18.02 | 18.11 | 0.09 | 0.50% | 17.71 | 18.31 | 11950 | 2150.40 | 1.59% |
| 2024-04-08 | 19.06 | 18.02 | -1.01 | -5.31% | 17.99 | 19.06 | 13944 | 2570.98 | 1.86% |
| 2024-04-03 | 19.14 | 19.03 | -0.15 | -0.78% | 18.60 | 19.23 | 9508 | 1797.24 | 1.27% |
| 2024-04-02 | 19.29 | 19.18 | -0.11 | -0.57% | 19.02 | 19.35 | 9606 | 1844.52 | 1.28% |
| 2024-04-01 | 18.91 | 19.29 | 0.51 | 2.72% | 18.85 | 19.40 | 11045 | 2122.32 | 1.47% |
| 2024-03-29 | 18.58 | 18.78 | 0.27 | 1.46% | 18.24 | 18.81 | 11328 | 2101.50 | 1.51% |
| 2024-03-28 | 17.60 | 18.51 | 0.89 | 5.05% | 17.58 | 18.67 | 15602 | 2860.28 | 2.08% |
| 2024-03-27 | 18.50 | 17.62 | -1.00 | -5.37% | 17.62 | 18.57 | 14275 | 2571.38 | 1.90% |
| 2024-03-26 | 18.76 | 18.62 | -0.10 | -0.53% | 18.20 | 19.04 | 16741 | 3113.26 | 2.23% |
| 2024-03-25 | 19.39 | 18.72 | -0.85 | -4.34% | 18.65 | 19.57 | 19364 | 3703.35 | 2.58% |
| 2024-03-22 | 19.53 | 19.57 | -0.01 | -0.05% | 19.22 | 19.80 | 15057 | 2937.26 | 2.01% |
| 2024-03-21 | 19.76 | 19.58 | 0.05 | 0.26% | 19.30 | 20.09 | 14830 | 2911.59 | 1.98% |
| 2024-03-20 | 19.35 | 19.53 | 0.14 | 0.72% | 19.33 | 19.65 | 12876 | 2513.40 | 1.72% |
| 2024-03-19 | 19.73 | 19.39 | -0.29 | -1.47% | 19.35 | 19.76 | 14362 | 2802.00 | 1.92% |
| 2024-03-18 | 19.00 | 19.68 | 0.68 | 3.58% | 18.87 | 19.80 | 22112 | 4272.33 | 2.95% |
| 2024-03-15 | 18.52 | 19.00 | 0.46 | 2.48% | 18.30 | 19.10 | 16585 | 3099.21 | 2.21% |
| 2024-03-14 | 18.94 | 18.54 | -0.40 | -2.11% | 18.22 | 19.24 | 20344 | 3798.31 | 2.71% |
| 2024-03-13 | 18.92 | 18.94 | 0.03 | 0.16% | 18.60 | 19.05 | 16792 | 3157.41 | 2.24% |
| 2024-03-12 | 19.11 | 18.91 | -0.30 | -1.56% | 18.55 | 19.17 | 26994 | 5075.94 | 3.60% |
| 2024-03-11 | 18.19 | 19.21 | 1.01 | 5.55% | 18.09 | 19.66 | 40116 | 7589.70 | 5.35% |
| 2024-03-08 | 17.90 | 18.20 | 0.30 | 1.68% | 17.54 | 18.26 | 21036 | 3770.14 | 2.81% |
| 2024-03-07 | 17.59 | 17.90 | 0.37 | 2.11% | 17.49 | 18.62 | 34258 | 6227.16 | 4.57% |
| 2024-03-06 | 17.19 | 17.53 | 0.33 | 1.92% | 17.02 | 17.72 | 17891 | 3111.10 | 2.39% |
| 2024-03-05 | 17.67 | 17.20 | -0.55 | -3.10% | 17.13 | 17.84 | 20500 | 3575.54 | 2.73% |
| 2024-03-04 | 18.00 | 17.75 | -0.05 | -0.28% | 17.20 | 18.30 | 21924 | 3873.64 | 2.92% |
| 2024-03-01 | 17.41 | 17.80 | 0.50 | 2.89% | 17.22 | 18.42 | 28041 | 4964.95 | 3.74% |
| 2024-02-29 | 16.08 | 17.30 | 0.84 | 5.10% | 16.07 | 17.37 | 31877 | 5381.10 | 4.25% |
| 2024-02-28 | 18.60 | 16.46 | -1.91 | -10.40% | 16.40 | 18.76 | 43389 | 7608.86 | 5.79% |
| 2024-02-27 | 17.88 | 18.37 | 0.32 | 1.77% | 17.40 | 18.40 | 29872 | 5375.60 | 3.99% |
| 2024-02-26 | 17.59 | 18.05 | 0.72 | 4.15% | 17.20 | 18.67 | 34723 | 6228.94 | 4.63% |
| 2024-02-23 | 16.50 | 17.33 | 0.90 | 5.48% | 16.30 | 17.35 | 26991 | 4576.34 | 3.60% |
| 2024-02-22 | 15.77 | 16.43 | 0.74 | 4.72% | 15.77 | 16.70 | 29296 | 4763.55 | 3.91% |
| 2024-02-21 | 15.21 | 15.69 | 0.07 | 0.45% | 15.15 | 16.50 | 29955 | 4776.83 | 4.00% |
| 2024-02-20 | 15.48 | 15.62 | 0.14 | 0.90% | 14.84 | 15.65 | 27876 | 4294.17 | 3.72% |
| 2024-02-19 | 15.50 | 15.48 | 1.01 | 6.98% | 15.05 | 16.35 | 57710 | 9001.81 | 7.70% |
| 2024-02-08 | 12.42 | 14.47 | 2.41 | 19.98% | 12.10 | 14.47 | 41565 | 5610.37 | 5.55% |
| 2024-02-07 | 13.01 | 12.06 | -0.98 | -7.52% | 11.88 | 13.05 | 34838 | 4356.72 | 4.65% |
| 2024-02-06 | 12.80 | 13.04 | -0.20 | -1.51% | 11.65 | 13.72 | 38828 | 4812.79 | 5.18% |
| 2024-02-05 | 14.91 | 13.24 | -1.99 | -13.07% | 12.62 | 14.92 | 37506 | 5013.77 | 5.00% |
| 2024-02-02 | 16.39 | 15.23 | -1.05 | -6.45% | 14.58 | 16.59 | 22343 | 3491.17 | 2.98% |
| 2024-02-01 | 16.63 | 16.28 | -0.35 | -2.10% | 15.81 | 16.65 | 17443 | 2832.23 | 2.33% |
| 2024-01-31 | 17.52 | 16.63 | -1.18 | -6.63% | 16.45 | 17.86 | 16524 | 2818.02 | 2.20% |
| 2024-01-30 | 18.45 | 17.81 | -0.73 | -3.94% | 17.81 | 18.52 | 10975 | 1996.41 | 1.46% |