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 | 18.27 | 17.80 | -0.39 | -2.14% | 17.77 | 18.27 | 27260 | 4885.05 | 2.39% |
| 2024-05-07 | 17.77 | 18.19 | 0.68 | 3.88% | 17.31 | 18.27 | 23806 | 4274.58 | 2.09% |
| 2024-05-06 | 17.11 | 17.51 | 0.40 | 2.34% | 17.11 | 17.59 | 21232 | 3690.48 | 1.86% |
| 2024-04-30 | 17.32 | 17.11 | -0.09 | -0.52% | 17.01 | 17.45 | 26041 | 4461.63 | 2.28% |
| 2024-04-29 | 16.87 | 17.20 | 0.31 | 1.84% | 16.77 | 17.25 | 29136 | 4968.02 | 2.56% |
| 2024-04-26 | 16.57 | 16.89 | 0.20 | 1.20% | 16.53 | 17.12 | 27865 | 4703.50 | 2.44% |
| 2024-04-25 | 16.32 | 16.69 | 0.18 | 1.09% | 16.13 | 17.04 | 46414 | 7712.18 | 4.07% |
| 2024-04-24 | 15.94 | 16.51 | 0.51 | 3.19% | 15.80 | 16.69 | 39164 | 6412.07 | 3.44% |
| 2024-04-23 | 15.45 | 16.00 | 0.46 | 2.96% | 15.22 | 16.77 | 45600 | 7319.32 | 4.00% |
| 2024-04-22 | 15.32 | 15.54 | 0.41 | 2.71% | 15.10 | 16.44 | 44650 | 6996.71 | 3.92% |
| 2024-04-19 | 14.56 | 15.13 | 0.58 | 3.99% | 14.29 | 15.68 | 42856 | 6414.30 | 3.76% |
| 2024-04-18 | 14.58 | 14.55 | -0.09 | -0.61% | 14.04 | 14.84 | 30402 | 4411.86 | 2.67% |
| 2024-04-17 | 13.70 | 14.64 | 1.36 | 10.24% | 13.70 | 14.85 | 39711 | 5703.40 | 3.48% |
| 2024-04-16 | 15.60 | 13.28 | -2.46 | -15.63% | 13.25 | 15.60 | 61608 | 8454.63 | 5.40% |
| 2024-04-15 | 17.10 | 15.74 | -1.38 | -8.06% | 15.50 | 17.41 | 40588 | 6596.15 | 3.56% |
| 2024-04-12 | 17.51 | 17.12 | -0.38 | -2.17% | 17.01 | 18.30 | 22244 | 3892.88 | 1.95% |
| 2024-04-11 | 17.04 | 17.50 | 0.37 | 2.16% | 17.00 | 17.64 | 17598 | 3057.89 | 1.54% |
| 2024-04-10 | 17.84 | 17.13 | -0.71 | -3.98% | 16.84 | 17.98 | 20140 | 3466.52 | 1.77% |
| 2024-04-09 | 17.53 | 17.84 | 0.25 | 1.42% | 17.50 | 18.00 | 15521 | 2750.67 | 1.36% |
| 2024-04-08 | 18.10 | 17.59 | -0.58 | -3.19% | 17.50 | 18.17 | 23268 | 4132.43 | 2.04% |
| 2024-04-03 | 18.68 | 18.17 | -0.55 | -2.94% | 17.97 | 18.88 | 20746 | 3771.18 | 1.82% |
| 2024-04-02 | 18.86 | 18.72 | -0.32 | -1.68% | 18.52 | 19.00 | 19063 | 3577.07 | 1.67% |
| 2024-04-01 | 19.61 | 19.04 | -0.11 | -0.57% | 18.82 | 19.61 | 29336 | 5584.66 | 2.57% |
| 2024-03-29 | 18.88 | 19.15 | 0.51 | 2.74% | 18.50 | 19.40 | 34050 | 6486.47 | 2.99% |
| 2024-03-28 | 18.06 | 18.64 | 0.68 | 3.79% | 18.06 | 19.00 | 31960 | 5958.94 | 2.80% |
| 2024-03-27 | 18.69 | 17.96 | -0.72 | -3.85% | 17.87 | 18.89 | 38649 | 7048.35 | 3.39% |
| 2024-03-26 | 19.30 | 18.68 | -0.70 | -3.61% | 18.20 | 19.72 | 53253 | 10031.31 | 4.67% |
| 2024-03-25 | 19.11 | 19.38 | 0.23 | 1.20% | 18.92 | 20.11 | 47611 | 9340.75 | 4.18% |
| 2024-03-22 | 19.54 | 19.15 | -0.39 | -2.00% | 19.05 | 19.95 | 43494 | 8460.50 | 3.82% |
| 2024-03-21 | 19.26 | 19.54 | 0.06 | 0.31% | 18.93 | 20.15 | 51038 | 9928.91 | 4.48% |
| 2024-03-20 | 18.71 | 19.48 | 0.66 | 3.51% | 18.70 | 19.89 | 57625 | 11158.01 | 5.05% |
| 2024-03-19 | 19.03 | 18.82 | -0.08 | -0.42% | 18.66 | 19.35 | 51237 | 9751.52 | 4.49% |
| 2024-03-18 | 18.26 | 18.90 | 0.51 | 2.77% | 18.26 | 19.16 | 56500 | 10546.19 | 4.96% |
| 2024-03-15 | 18.10 | 18.39 | 0.13 | 0.71% | 17.75 | 18.85 | 50671 | 9291.54 | 4.44% |
| 2024-03-14 | 18.50 | 18.26 | -0.56 | -2.98% | 17.65 | 18.67 | 59940 | 10835.50 | 5.26% |
| 2024-03-13 | 18.14 | 18.82 | 0.68 | 3.75% | 17.84 | 19.96 | 97352 | 18368.92 | 8.54% |
| 2024-03-12 | 18.35 | 18.14 | -0.09 | -0.49% | 17.77 | 18.40 | 70656 | 12742.87 | 6.20% |
| 2024-03-11 | 18.75 | 18.23 | -0.65 | -3.44% | 18.00 | 19.64 | 135157 | 25118.27 | 11.86% |
| 2024-03-08 | 17.50 | 18.88 | 3.15 | 20.03% | 17.50 | 18.88 | 109840 | 20645.10 | 9.63% |
| 2024-03-07 | 16.25 | 15.73 | -0.20 | -1.26% | 15.61 | 16.37 | 25520 | 4082.29 | 2.24% |
| 2024-03-06 | 16.00 | 15.93 | -0.35 | -2.15% | 15.60 | 16.24 | 33188 | 5282.14 | 2.91% |
| 2024-03-05 | 15.84 | 16.28 | 0.38 | 2.39% | 15.62 | 16.96 | 47064 | 7714.66 | 4.13% |
| 2024-03-04 | 16.34 | 15.90 | -0.47 | -2.87% | 15.56 | 16.61 | 33276 | 5305.51 | 2.92% |
| 2024-03-01 | 15.65 | 16.37 | 0.80 | 5.14% | 15.50 | 16.88 | 34318 | 5594.08 | 3.01% |
| 2024-02-29 | 14.64 | 15.57 | 0.76 | 5.13% | 14.55 | 15.64 | 32380 | 4961.69 | 2.84% |
| 2024-02-28 | 16.74 | 14.81 | -1.89 | -11.32% | 14.75 | 17.10 | 49096 | 7852.19 | 4.31% |
| 2024-02-27 | 16.13 | 16.70 | 0.48 | 2.96% | 15.91 | 16.77 | 30110 | 4972.98 | 2.64% |
| 2024-02-26 | 15.82 | 16.22 | 0.42 | 2.66% | 15.54 | 16.89 | 43200 | 7071.15 | 3.79% |
| 2024-02-23 | 15.55 | 15.80 | 0.35 | 2.27% | 15.30 | 15.94 | 28744 | 4496.94 | 2.52% |
| 2024-02-22 | 14.54 | 15.45 | 0.87 | 5.97% | 14.40 | 15.52 | 32257 | 4883.12 | 2.83% |
| 2024-02-21 | 14.20 | 14.58 | 0.29 | 2.03% | 14.08 | 15.14 | 26416 | 3891.35 | 2.32% |
| 2024-02-20 | 13.95 | 14.29 | 0.29 | 2.07% | 13.75 | 14.38 | 21099 | 2986.54 | 1.85% |
| 2024-02-19 | 13.85 | 14.00 | 0.11 | 0.79% | 13.40 | 14.49 | 31928 | 4479.85 | 2.80% |
| 2024-02-08 | 11.51 | 13.89 | 2.26 | 19.43% | 11.31 | 13.96 | 69843 | 8867.15 | 6.13% |
| 2024-02-07 | 12.41 | 11.63 | -0.78 | -6.29% | 11.51 | 13.18 | 67035 | 8266.26 | 5.88% |
| 2024-02-06 | 12.42 | 12.41 | -0.43 | -3.35% | 11.35 | 12.83 | 55540 | 6670.86 | 4.87% |
| 2024-02-05 | 14.92 | 12.84 | -2.04 | -13.71% | 12.36 | 15.01 | 47636 | 6302.90 | 4.18% |
| 2024-02-02 | 15.58 | 14.88 | -0.78 | -4.98% | 14.31 | 16.26 | 40106 | 6198.96 | 3.52% |
| 2024-02-01 | 15.55 | 15.66 | -0.06 | -0.38% | 14.68 | 16.50 | 51432 | 7960.39 | 4.51% |
| 2024-01-31 | 16.91 | 15.72 | -1.31 | -7.69% | 15.71 | 17.09 | 37388 | 6033.40 | 3.28% |
| 2024-01-30 | 17.80 | 17.03 | -0.88 | -4.91% | 16.95 | 17.83 | 21590 | 3751.15 | 1.89% |