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 | 18.62 | 18.40 | -0.19 | -1.02% | 18.37 | 18.68 | 8113 | 1498.19 | 2.01% |
| 2024-05-07 | 18.60 | 18.59 | 0.00 | 0.00% | 18.26 | 18.62 | 11039 | 2038.24 | 2.74% |
| 2024-05-06 | 18.01 | 18.59 | 0.79 | 4.44% | 18.01 | 18.98 | 16264 | 3018.90 | 4.03% |
| 2024-04-30 | 18.21 | 17.80 | -0.24 | -1.33% | 17.60 | 18.39 | 9818 | 1751.80 | 2.43% |
| 2024-04-29 | 17.71 | 18.04 | 0.41 | 2.33% | 17.64 | 18.10 | 11780 | 2110.82 | 2.92% |
| 2024-04-26 | 17.62 | 17.63 | 0.16 | 0.92% | 17.03 | 17.82 | 12293 | 2146.29 | 3.05% |
| 2024-04-25 | 17.03 | 17.47 | 0.33 | 1.93% | 17.03 | 17.47 | 8934 | 1547.00 | 2.22% |
| 2024-04-24 | 16.49 | 17.14 | 0.52 | 3.13% | 16.49 | 17.33 | 15218 | 2603.38 | 3.77% |
| 2024-04-23 | 16.10 | 16.62 | 0.29 | 1.78% | 16.10 | 16.92 | 11550 | 1923.33 | 2.86% |
| 2024-04-22 | 16.58 | 16.33 | -0.57 | -3.37% | 15.80 | 16.90 | 12659 | 2060.22 | 3.14% |
| 2024-04-19 | 16.52 | 16.90 | 0.54 | 3.30% | 16.38 | 17.85 | 16042 | 2733.60 | 3.98% |
| 2024-04-18 | 16.89 | 16.36 | -0.61 | -3.59% | 16.26 | 16.94 | 8923 | 1475.43 | 2.21% |
| 2024-04-17 | 15.25 | 16.97 | 2.11 | 14.20% | 15.20 | 16.99 | 14649 | 2394.32 | 3.63% |
| 2024-04-16 | 16.00 | 14.86 | -1.38 | -8.50% | 14.60 | 16.41 | 17971 | 2724.91 | 4.46% |
| 2024-04-15 | 17.82 | 16.24 | -1.51 | -8.51% | 16.00 | 18.05 | 16893 | 2812.89 | 4.19% |
| 2024-04-12 | 18.07 | 17.75 | -0.82 | -4.42% | 17.75 | 18.75 | 19885 | 3623.83 | 4.93% |
| 2024-04-11 | 18.12 | 18.57 | -0.03 | -0.16% | 17.50 | 18.57 | 19209 | 3448.39 | 4.76% |
| 2024-04-10 | 17.95 | 18.60 | 0.48 | 2.65% | 17.30 | 19.00 | 20148 | 3664.06 | 5.00% |
| 2024-04-09 | 18.05 | 18.12 | 0.44 | 2.49% | 17.95 | 18.59 | 10405 | 1888.52 | 2.58% |
| 2024-04-08 | 18.65 | 17.68 | -0.94 | -5.05% | 17.60 | 18.65 | 12612 | 2267.98 | 3.13% |
| 2024-04-03 | 18.96 | 18.62 | -0.30 | -1.59% | 18.15 | 18.99 | 10911 | 2022.44 | 2.71% |
| 2024-04-02 | 18.83 | 18.92 | 0.15 | 0.80% | 18.60 | 19.02 | 12019 | 2265.40 | 2.98% |
| 2024-04-01 | 18.32 | 18.77 | 0.45 | 2.46% | 18.26 | 18.78 | 13684 | 2545.20 | 3.39% |
| 2024-03-29 | 18.18 | 18.32 | 0.14 | 0.77% | 18.12 | 18.48 | 10932 | 1999.54 | 2.71% |
| 2024-03-28 | 17.49 | 18.18 | 0.56 | 3.18% | 17.48 | 18.28 | 10999 | 1985.02 | 2.73% |
| 2024-03-27 | 17.98 | 17.62 | -0.38 | -2.11% | 17.60 | 18.10 | 10194 | 1814.61 | 2.53% |
| 2024-03-26 | 18.17 | 18.00 | -0.04 | -0.22% | 17.62 | 18.32 | 14160 | 2551.90 | 3.51% |
| 2024-03-25 | 18.58 | 18.04 | -0.44 | -2.38% | 18.02 | 18.69 | 9675 | 1781.01 | 2.40% |
| 2024-03-22 | 19.05 | 18.48 | -0.54 | -2.84% | 18.20 | 19.08 | 10458 | 1943.38 | 2.59% |
| 2024-03-21 | 19.00 | 19.02 | -0.03 | -0.16% | 18.51 | 19.28 | 13828 | 2604.66 | 3.43% |
| 2024-03-20 | 18.85 | 19.05 | 0.16 | 0.85% | 18.80 | 19.11 | 18492 | 3511.55 | 4.59% |
| 2024-03-19 | 18.90 | 18.89 | -0.05 | -0.26% | 18.68 | 19.07 | 12644 | 2382.15 | 3.14% |
| 2024-03-18 | 18.77 | 18.94 | 0.25 | 1.34% | 18.62 | 18.99 | 17780 | 3348.83 | 4.41% |
| 2024-03-15 | 18.26 | 18.69 | 0.04 | 0.21% | 18.01 | 18.69 | 14023 | 2589.24 | 3.48% |
| 2024-03-14 | 18.45 | 18.65 | 0.21 | 1.14% | 18.22 | 19.00 | 23410 | 4373.82 | 5.81% |
| 2024-03-13 | 18.82 | 18.44 | -0.57 | -3.00% | 18.20 | 19.03 | 23654 | 4360.11 | 5.87% |
| 2024-03-12 | 19.26 | 19.01 | -0.73 | -3.70% | 18.61 | 19.26 | 35160 | 6662.57 | 8.72% |
| 2024-03-11 | 19.74 | 19.74 | 0.28 | 1.44% | 18.61 | 20.45 | 62126 | 12157.85 | 15.41% |
| 2024-03-08 | 16.98 | 19.46 | 2.29 | 13.34% | 16.80 | 20.49 | 71931 | 13405.44 | 17.84% |
| 2024-03-07 | 16.40 | 17.17 | 0.82 | 5.02% | 16.37 | 18.62 | 39021 | 6866.59 | 9.68% |
| 2024-03-06 | 15.76 | 16.35 | 0.42 | 2.64% | 15.76 | 16.55 | 13857 | 2246.54 | 3.44% |
| 2024-03-05 | 16.39 | 15.93 | -0.47 | -2.87% | 15.75 | 16.39 | 11730 | 1871.41 | 2.91% |
| 2024-03-04 | 16.63 | 16.40 | -0.23 | -1.38% | 15.93 | 17.00 | 11535 | 1882.38 | 2.86% |
| 2024-03-01 | 16.43 | 16.63 | 0.23 | 1.40% | 16.20 | 17.24 | 16591 | 2737.80 | 4.11% |
| 2024-02-29 | 15.27 | 16.40 | 0.88 | 5.67% | 15.18 | 16.49 | 21249 | 3397.70 | 5.27% |
| 2024-02-28 | 17.90 | 15.52 | -2.33 | -13.05% | 15.50 | 18.52 | 28901 | 4940.88 | 7.17% |
| 2024-02-27 | 16.98 | 17.85 | 0.82 | 4.82% | 16.86 | 17.86 | 14628 | 2550.16 | 3.63% |
| 2024-02-26 | 16.87 | 17.03 | 0.33 | 1.98% | 16.57 | 17.44 | 21790 | 3701.46 | 5.40% |
| 2024-02-23 | 16.02 | 16.70 | 0.68 | 4.24% | 15.77 | 16.72 | 17243 | 2803.55 | 4.28% |
| 2024-02-22 | 15.35 | 16.02 | 0.77 | 5.05% | 15.30 | 17.00 | 15847 | 2495.47 | 3.93% |
| 2024-02-21 | 14.25 | 15.25 | 1.01 | 7.09% | 14.00 | 15.71 | 21727 | 3278.48 | 5.39% |
| 2024-02-20 | 14.00 | 14.24 | 0.28 | 2.01% | 13.58 | 14.34 | 14090 | 1990.54 | 3.49% |
| 2024-02-19 | 13.50 | 13.96 | 0.71 | 5.36% | 13.38 | 14.21 | 20283 | 2807.76 | 5.03% |
| 2024-02-08 | 11.77 | 13.25 | 1.39 | 11.72% | 11.51 | 13.43 | 29755 | 3719.49 | 7.38% |
| 2024-02-07 | 13.35 | 11.86 | -1.53 | -11.43% | 11.41 | 13.39 | 32147 | 3938.78 | 7.97% |
| 2024-02-06 | 13.08 | 13.39 | -0.38 | -2.76% | 11.52 | 13.99 | 32191 | 4057.55 | 7.98% |
| 2024-02-05 | 16.21 | 13.77 | -3.43 | -19.94% | 13.76 | 16.22 | 32892 | 4659.70 | 8.16% |
| 2024-02-02 | 17.36 | 17.20 | -0.16 | -0.92% | 15.66 | 18.05 | 14688 | 2453.82 | 3.64% |
| 2024-02-01 | 17.70 | 17.36 | -0.51 | -2.85% | 16.92 | 17.93 | 12279 | 2131.83 | 3.04% |
| 2024-01-31 | 19.45 | 17.87 | -1.58 | -8.12% | 17.82 | 19.58 | 13351 | 2464.22 | 3.31% |
| 2024-01-30 | 20.42 | 19.45 | -1.03 | -5.03% | 19.43 | 20.51 | 7970 | 1587.14 | 1.98% |