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 | 18.05 | 17.98 | 0.10 | 0.56% | 17.92 | 18.31 | 37146 | 6717.63 | 3.06% |
| 2024-05-08 | 18.25 | 17.88 | -0.76 | -4.08% | 17.73 | 18.36 | 52544 | 9466.96 | 4.33% |
| 2024-05-07 | 17.90 | 18.64 | 0.69 | 3.84% | 17.69 | 19.13 | 78573 | 14477.50 | 6.47% |
| 2024-05-06 | 18.27 | 17.95 | 0.03 | 0.17% | 17.82 | 18.28 | 52904 | 9527.40 | 4.36% |
| 2024-04-30 | 18.18 | 17.92 | -0.05 | -0.28% | 17.90 | 19.35 | 85164 | 15712.76 | 7.02% |
| 2024-04-29 | 17.45 | 17.97 | 0.45 | 2.57% | 17.36 | 18.15 | 47458 | 8482.84 | 3.91% |
| 2024-04-26 | 16.76 | 17.52 | 0.95 | 5.73% | 16.67 | 17.55 | 59611 | 10231.01 | 4.91% |
| 2024-04-25 | 16.68 | 16.57 | -0.15 | -0.90% | 16.50 | 16.95 | 38894 | 6498.34 | 3.20% |
| 2024-04-24 | 16.45 | 16.72 | 0.51 | 3.15% | 16.38 | 16.78 | 35717 | 5935.95 | 2.94% |
| 2024-04-23 | 16.04 | 16.21 | 0.45 | 2.86% | 15.80 | 16.42 | 42287 | 6833.01 | 3.48% |
| 2024-04-22 | 15.53 | 15.76 | 0.15 | 0.96% | 15.06 | 15.82 | 30263 | 4708.00 | 2.49% |
| 2024-04-19 | 16.06 | 15.61 | -0.42 | -2.62% | 15.53 | 16.11 | 32422 | 5102.49 | 2.67% |
| 2024-04-18 | 16.18 | 16.03 | -0.20 | -1.23% | 15.82 | 16.43 | 37799 | 6099.08 | 3.11% |
| 2024-04-17 | 15.06 | 16.23 | 1.40 | 9.44% | 15.06 | 16.28 | 51847 | 8266.98 | 4.27% |
| 2024-04-16 | 16.47 | 14.83 | -1.75 | -10.55% | 14.80 | 16.65 | 60070 | 9218.12 | 4.95% |
| 2024-04-15 | 17.35 | 16.58 | -0.77 | -4.44% | 15.50 | 17.52 | 57252 | 9532.48 | 4.72% |
| 2024-04-12 | 17.88 | 17.35 | -0.56 | -3.13% | 17.28 | 18.19 | 48996 | 8649.78 | 4.04% |
| 2024-04-11 | 18.10 | 17.91 | -0.57 | -3.08% | 17.87 | 18.43 | 58012 | 10511.03 | 4.78% |
| 2024-04-10 | 18.02 | 18.48 | 0.36 | 1.99% | 17.88 | 19.30 | 83379 | 15524.89 | 6.87% |
| 2024-04-09 | 17.78 | 18.12 | 0.19 | 1.06% | 17.78 | 18.27 | 25703 | 4630.93 | 2.12% |
| 2024-04-08 | 18.38 | 17.93 | -0.45 | -2.45% | 17.92 | 18.56 | 36473 | 6642.85 | 3.01% |
| 2024-04-03 | 18.77 | 18.38 | -0.53 | -2.80% | 18.26 | 18.86 | 33715 | 6227.28 | 2.78% |
| 2024-04-02 | 19.22 | 18.91 | -0.33 | -1.72% | 18.71 | 19.28 | 40497 | 7660.49 | 3.34% |
| 2024-04-01 | 18.66 | 19.24 | 0.71 | 3.83% | 18.57 | 19.25 | 44346 | 8402.55 | 3.65% |
| 2024-03-29 | 18.60 | 18.53 | -0.03 | -0.16% | 18.11 | 18.68 | 38845 | 7144.37 | 3.20% |
| 2024-03-28 | 17.58 | 18.56 | 0.87 | 4.92% | 17.53 | 18.76 | 58867 | 10800.30 | 4.85% |
| 2024-03-27 | 18.99 | 17.69 | -1.53 | -7.96% | 17.69 | 19.19 | 67327 | 12323.72 | 5.55% |
| 2024-03-26 | 19.51 | 19.22 | -0.21 | -1.08% | 18.92 | 19.80 | 68024 | 13148.27 | 5.61% |
| 2024-03-25 | 20.48 | 19.43 | -0.95 | -4.66% | 19.37 | 20.61 | 66431 | 13272.41 | 5.47% |
| 2024-03-22 | 20.79 | 20.38 | -0.52 | -2.49% | 20.02 | 20.88 | 81492 | 16642.54 | 6.72% |
| 2024-03-21 | 21.11 | 20.90 | -0.07 | -0.33% | 20.50 | 21.31 | 91975 | 19196.70 | 7.58% |
| 2024-03-20 | 20.62 | 20.97 | 0.50 | 2.44% | 20.48 | 21.03 | 93271 | 19425.93 | 7.69% |
| 2024-03-19 | 20.44 | 20.47 | -0.01 | -0.05% | 20.27 | 20.96 | 92713 | 19120.42 | 7.64% |
| 2024-03-18 | 20.27 | 20.48 | 0.38 | 1.89% | 19.97 | 20.50 | 74138 | 15032.19 | 6.11% |
| 2024-03-15 | 19.70 | 20.10 | 0.25 | 1.26% | 19.42 | 20.28 | 64806 | 12868.80 | 5.34% |
| 2024-03-14 | 20.40 | 19.85 | -0.56 | -2.74% | 19.48 | 20.40 | 77573 | 15454.99 | 6.39% |
| 2024-03-13 | 20.08 | 20.41 | 0.30 | 1.49% | 19.97 | 20.97 | 113950 | 23263.93 | 9.39% |
| 2024-03-12 | 19.69 | 20.11 | 0.54 | 2.76% | 19.58 | 20.21 | 93443 | 18669.54 | 7.70% |
| 2024-03-11 | 19.10 | 19.57 | 0.43 | 2.25% | 18.80 | 19.58 | 60150 | 11567.14 | 4.96% |
| 2024-03-08 | 19.17 | 19.14 | 0.22 | 1.16% | 18.68 | 19.29 | 58899 | 11197.05 | 4.85% |
| 2024-03-07 | 19.68 | 18.92 | -0.88 | -4.44% | 18.90 | 19.96 | 98662 | 19108.16 | 8.13% |
| 2024-03-06 | 19.70 | 19.80 | -0.52 | -2.56% | 19.67 | 20.20 | 92990 | 18485.23 | 7.66% |
| 2024-03-05 | 19.80 | 20.32 | 0.33 | 1.65% | 19.55 | 20.91 | 143840 | 29041.97 | 11.85% |
| 2024-03-04 | 20.40 | 19.99 | -0.49 | -2.39% | 19.52 | 20.68 | 111766 | 22373.48 | 9.21% |
| 2024-03-01 | 20.03 | 20.48 | 0.25 | 1.24% | 19.70 | 20.70 | 168973 | 34055.67 | 13.92% |
| 2024-02-29 | 19.00 | 20.23 | 1.76 | 9.53% | 19.00 | 21.47 | 193025 | 38913.11 | 15.91% |
| 2024-02-28 | 20.03 | 18.47 | -1.72 | -8.52% | 18.44 | 21.78 | 208302 | 42125.46 | 17.16% |
| 2024-02-27 | 18.95 | 20.19 | 1.10 | 5.76% | 18.72 | 20.76 | 136802 | 27190.34 | 11.27% |
| 2024-02-26 | 18.88 | 19.09 | 0.20 | 1.06% | 18.38 | 19.48 | 117322 | 22240.88 | 9.67% |
| 2024-02-23 | 18.35 | 18.89 | 0.79 | 4.36% | 17.90 | 18.96 | 130373 | 24106.10 | 10.74% |
| 2024-02-22 | 17.33 | 18.10 | 0.80 | 4.62% | 17.33 | 18.28 | 120746 | 21533.99 | 9.95% |
| 2024-02-21 | 16.75 | 17.30 | 0.17 | 0.99% | 16.58 | 18.28 | 119716 | 20899.52 | 9.86% |
| 2024-02-20 | 16.52 | 17.13 | 0.60 | 3.63% | 16.01 | 17.45 | 103915 | 17482.61 | 8.56% |
| 2024-02-19 | 15.95 | 16.53 | 0.99 | 6.37% | 15.80 | 16.88 | 101724 | 16559.28 | 8.38% |
| 2024-02-08 | 14.15 | 15.54 | 1.64 | 11.80% | 14.15 | 15.79 | 101018 | 15178.87 | 11.86% |
| 2024-02-07 | 14.71 | 13.90 | -0.84 | -5.70% | 13.55 | 15.27 | 96250 | 13964.67 | 11.30% |
| 2024-02-06 | 14.08 | 14.74 | 0.68 | 4.84% | 13.12 | 15.15 | 91522 | 12941.79 | 10.74% |
| 2024-02-05 | 16.00 | 14.06 | -2.20 | -13.53% | 13.70 | 16.10 | 109452 | 16012.39 | 12.85% |
| 2024-02-02 | 17.50 | 16.26 | -1.12 | -6.44% | 15.69 | 17.83 | 94417 | 15808.85 | 11.08% |
| 2024-02-01 | 16.78 | 17.38 | 0.48 | 2.84% | 16.60 | 17.97 | 91388 | 15899.49 | 10.73% |
| 2024-01-31 | 18.38 | 16.90 | -1.50 | -8.15% | 16.86 | 18.47 | 101099 | 17672.97 | 11.87% |
| 2024-01-30 | 19.68 | 18.40 | -1.77 | -8.78% | 18.30 | 19.78 | 111545 | 21048.16 | 13.09% |