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 | 19.01 | 18.97 | -0.33 | -1.71% | 18.70 | 19.89 | 48093 | 9208.10 | 5.19% |
| 2024-05-07 | 18.88 | 19.30 | 0.15 | 0.78% | 18.60 | 19.30 | 59453 | 11256.35 | 6.41% |
| 2024-05-06 | 17.99 | 19.15 | 1.32 | 7.40% | 17.99 | 21.08 | 79176 | 15101.79 | 8.54% |
| 2024-04-30 | 17.52 | 17.83 | 0.26 | 1.48% | 17.22 | 18.29 | 47796 | 8482.30 | 5.16% |
| 2024-04-29 | 17.54 | 17.57 | -0.11 | -0.62% | 17.30 | 17.68 | 37264 | 6528.72 | 4.02% |
| 2024-04-26 | 17.67 | 17.68 | -0.44 | -2.43% | 17.02 | 18.14 | 54934 | 9600.52 | 5.93% |
| 2024-04-25 | 17.30 | 18.12 | 0.42 | 2.37% | 17.10 | 18.85 | 66437 | 11879.39 | 7.17% |
| 2024-04-24 | 17.49 | 17.70 | 0.41 | 2.37% | 17.13 | 17.90 | 56052 | 9811.48 | 6.05% |
| 2024-04-23 | 17.05 | 17.29 | 0.09 | 0.52% | 16.80 | 17.79 | 58166 | 10038.58 | 6.27% |
| 2024-04-22 | 17.99 | 17.20 | -1.70 | -8.99% | 16.97 | 17.99 | 98140 | 16949.54 | 10.59% |
| 2024-04-19 | 16.73 | 18.90 | 3.15 | 20.00% | 16.73 | 18.90 | 123919 | 22762.06 | 13.37% |
| 2024-04-18 | 15.58 | 15.75 | 0.26 | 1.68% | 14.98 | 15.76 | 21656 | 3339.78 | 2.34% |
| 2024-04-17 | 14.13 | 15.49 | 1.56 | 11.20% | 14.13 | 15.52 | 24877 | 3761.77 | 2.68% |
| 2024-04-16 | 15.83 | 13.93 | -2.33 | -14.33% | 13.70 | 15.94 | 33078 | 4759.83 | 3.57% |
| 2024-04-15 | 16.80 | 16.26 | -0.32 | -1.93% | 15.53 | 17.61 | 30293 | 5082.27 | 3.27% |
| 2024-04-12 | 17.38 | 16.58 | -0.56 | -3.27% | 16.58 | 17.99 | 36023 | 6258.23 | 3.89% |
| 2024-04-11 | 16.18 | 17.14 | 0.65 | 3.94% | 15.88 | 17.15 | 24179 | 4031.92 | 2.61% |
| 2024-04-10 | 16.59 | 16.49 | -0.10 | -0.60% | 15.88 | 16.65 | 16830 | 2732.67 | 1.82% |
| 2024-04-09 | 16.48 | 16.59 | 0.12 | 0.73% | 16.36 | 16.77 | 12811 | 2120.58 | 1.38% |
| 2024-04-08 | 17.43 | 16.47 | -0.61 | -3.57% | 16.36 | 17.44 | 19167 | 3199.78 | 2.07% |
| 2024-04-03 | 17.55 | 17.08 | -0.53 | -3.01% | 16.80 | 17.58 | 22805 | 3901.55 | 2.46% |
| 2024-04-02 | 17.26 | 17.61 | 0.24 | 1.38% | 17.17 | 17.95 | 34824 | 6119.25 | 3.76% |
| 2024-04-01 | 17.42 | 17.37 | -0.07 | -0.40% | 16.93 | 17.45 | 30745 | 5285.68 | 3.32% |
| 2024-03-29 | 16.63 | 17.44 | 0.60 | 3.56% | 16.60 | 17.48 | 37403 | 6454.78 | 4.04% |
| 2024-03-28 | 16.00 | 16.84 | 0.98 | 6.18% | 15.87 | 16.88 | 27117 | 4487.95 | 10.59% |
| 2024-03-27 | 16.80 | 15.86 | -0.83 | -4.97% | 15.83 | 16.90 | 19579 | 3193.93 | 7.65% |
| 2024-03-26 | 16.42 | 16.69 | 0.27 | 1.64% | 15.98 | 16.77 | 22919 | 3751.38 | 8.95% |
| 2024-03-25 | 16.74 | 16.42 | -0.45 | -2.67% | 16.36 | 17.19 | 24941 | 4196.34 | 9.74% |
| 2024-03-22 | 17.30 | 16.87 | -0.43 | -2.49% | 16.75 | 17.36 | 20117 | 3411.61 | 7.86% |
| 2024-03-21 | 17.59 | 17.30 | -0.30 | -1.70% | 16.98 | 17.65 | 28077 | 4847.62 | 10.97% |
| 2024-03-20 | 17.70 | 17.60 | -0.13 | -0.73% | 17.39 | 17.70 | 29498 | 5163.98 | 11.52% |
| 2024-03-19 | 17.34 | 17.73 | 0.39 | 2.25% | 17.14 | 17.94 | 45315 | 7949.27 | 17.70% |
| 2024-03-18 | 17.29 | 17.34 | 0.30 | 1.76% | 16.95 | 17.39 | 31477 | 5410.46 | 12.30% |
| 2024-03-15 | 16.84 | 17.04 | 0.01 | 0.06% | 16.56 | 17.16 | 26394 | 4446.49 | 10.31% |
| 2024-03-14 | 17.41 | 17.03 | -0.55 | -3.13% | 16.78 | 17.83 | 36286 | 6257.30 | 14.17% |
| 2024-03-13 | 18.00 | 17.58 | -0.87 | -4.72% | 17.45 | 18.15 | 49922 | 8811.03 | 19.50% |
| 2024-03-12 | 18.23 | 18.45 | 0.20 | 1.10% | 17.31 | 18.60 | 73895 | 13177.85 | 28.87% |
| 2024-03-11 | 17.09 | 18.25 | 0.96 | 5.55% | 17.09 | 18.49 | 81038 | 14504.19 | 31.66% |
| 2024-03-08 | 17.90 | 17.29 | -1.14 | -6.19% | 17.00 | 19.35 | 96152 | 16968.78 | 37.56% |
| 2024-03-07 | 15.45 | 18.43 | 3.07 | 19.99% | 15.45 | 18.43 | 74559 | 13486.24 | 29.12% |
| 2024-03-06 | 14.99 | 15.36 | 0.45 | 3.02% | 14.86 | 15.50 | 17204 | 2631.85 | 6.72% |
| 2024-03-05 | 15.46 | 14.91 | -0.61 | -3.93% | 14.85 | 15.52 | 18076 | 2751.28 | 7.06% |
| 2024-03-04 | 15.67 | 15.52 | -0.25 | -1.59% | 15.04 | 16.18 | 23152 | 3578.32 | 9.04% |
| 2024-03-01 | 15.37 | 15.77 | 0.56 | 3.68% | 15.13 | 16.18 | 26014 | 4067.50 | 10.16% |
| 2024-02-29 | 14.03 | 15.21 | 0.96 | 6.74% | 13.99 | 15.26 | 32114 | 4778.28 | 12.54% |
| 2024-02-28 | 16.44 | 14.25 | -2.23 | -13.53% | 14.23 | 16.61 | 50439 | 7895.08 | 19.70% |
| 2024-02-27 | 15.95 | 16.48 | -0.12 | -0.72% | 15.51 | 16.60 | 51157 | 8247.99 | 19.98% |
| 2024-02-26 | 15.12 | 16.60 | 1.48 | 9.79% | 15.07 | 17.40 | 51301 | 8274.01 | 20.04% |
| 2024-02-23 | 14.68 | 15.12 | 0.64 | 4.42% | 14.21 | 15.15 | 28849 | 4234.37 | 11.27% |
| 2024-02-22 | 13.52 | 14.48 | 1.05 | 7.82% | 13.52 | 14.60 | 30561 | 4342.45 | 11.94% |
| 2024-02-21 | 13.00 | 13.43 | 0.37 | 2.83% | 12.55 | 14.18 | 29725 | 4024.07 | 11.61% |
| 2024-02-20 | 12.58 | 13.06 | 0.61 | 4.90% | 12.20 | 13.20 | 36473 | 4685.17 | 14.25% |
| 2024-02-19 | 11.97 | 12.45 | 0.67 | 5.69% | 11.79 | 12.75 | 45894 | 5637.36 | 17.93% |
| 2024-02-08 | 10.58 | 11.78 | 1.27 | 12.08% | 10.00 | 11.83 | 47484 | 5167.26 | 18.55% |
| 2024-02-07 | 12.07 | 10.51 | -1.53 | -12.71% | 10.35 | 12.08 | 53411 | 5787.57 | 20.86% |
| 2024-02-06 | 12.38 | 12.04 | -0.57 | -4.52% | 10.74 | 12.82 | 35934 | 4154.44 | 14.04% |
| 2024-02-05 | 15.40 | 12.61 | -2.79 | -18.12% | 12.32 | 15.40 | 36922 | 4848.26 | 14.42% |
| 2024-02-02 | 16.82 | 15.40 | -0.99 | -6.04% | 14.81 | 17.11 | 23430 | 3673.40 | 9.15% |
| 2024-02-01 | 16.43 | 16.39 | -0.43 | -2.56% | 15.73 | 16.78 | 20589 | 3351.57 | 8.04% |
| 2024-01-31 | 18.51 | 16.82 | -1.51 | -8.24% | 16.72 | 18.51 | 15206 | 2637.48 | 5.94% |
| 2024-01-30 | 19.46 | 18.33 | -0.88 | -4.58% | 18.30 | 19.47 | 9768 | 1828.41 | 3.82% |