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 | 18.27 | 18.49 | 0.13 | 0.71% | 18.27 | 18.91 | 15164 | 2820.24 | 4.41% |
| 2024-05-08 | 18.62 | 18.36 | -0.44 | -2.34% | 18.11 | 18.70 | 21016 | 3857.31 | 6.11% |
| 2024-05-07 | 19.29 | 18.80 | 0.25 | 1.35% | 18.54 | 19.83 | 32787 | 6227.43 | 9.53% |
| 2024-05-06 | 18.40 | 18.55 | 0.55 | 3.06% | 18.01 | 18.73 | 16881 | 3109.12 | 4.91% |
| 2024-04-30 | 18.40 | 18.00 | -0.39 | -2.12% | 17.69 | 18.66 | 16899 | 3045.84 | 4.91% |
| 2024-04-29 | 17.80 | 18.39 | 0.89 | 5.09% | 17.55 | 18.39 | 17769 | 3209.54 | 5.17% |
| 2024-04-26 | 17.16 | 17.50 | 0.27 | 1.57% | 16.98 | 17.65 | 14006 | 2434.66 | 4.07% |
| 2024-04-25 | 17.00 | 17.23 | 0.15 | 0.88% | 16.85 | 17.45 | 18044 | 3100.04 | 5.25% |
| 2024-04-24 | 16.55 | 17.08 | 0.50 | 3.02% | 16.23 | 17.15 | 27131 | 4570.04 | 7.89% |
| 2024-04-23 | 16.46 | 16.58 | 0.79 | 5.00% | 16.01 | 17.29 | 30977 | 5169.37 | 9.00% |
| 2024-04-22 | 15.86 | 15.79 | -0.06 | -0.38% | 14.82 | 16.03 | 16293 | 2541.62 | 4.74% |
| 2024-04-19 | 16.14 | 15.85 | -0.35 | -2.16% | 15.62 | 16.45 | 15706 | 2507.25 | 4.57% |
| 2024-04-18 | 16.28 | 16.20 | -0.08 | -0.49% | 15.33 | 16.70 | 24071 | 3880.29 | 7.00% |
| 2024-04-17 | 14.68 | 16.28 | 1.94 | 13.53% | 14.68 | 16.28 | 26546 | 4192.74 | 7.72% |
| 2024-04-16 | 16.70 | 14.34 | -2.37 | -14.18% | 14.10 | 16.86 | 30663 | 4549.74 | 8.91% |
| 2024-04-15 | 18.46 | 16.71 | -2.02 | -10.78% | 16.25 | 18.70 | 27136 | 4649.49 | 7.89% |
| 2024-04-12 | 18.86 | 18.73 | 0.13 | 0.70% | 18.69 | 19.14 | 13180 | 2491.68 | 3.83% |
| 2024-04-11 | 18.46 | 18.60 | 0.07 | 0.38% | 18.28 | 19.15 | 11376 | 2138.19 | 3.31% |
| 2024-04-10 | 19.21 | 18.53 | -0.68 | -3.54% | 18.15 | 19.26 | 14352 | 2656.45 | 4.17% |
| 2024-04-09 | 18.90 | 19.21 | 0.37 | 1.96% | 18.70 | 19.29 | 10694 | 2037.81 | 3.11% |
| 2024-04-08 | 20.29 | 18.84 | -1.20 | -5.99% | 18.80 | 20.29 | 17089 | 3287.27 | 4.97% |
| 2024-04-03 | 20.56 | 20.04 | -0.52 | -2.53% | 19.72 | 20.78 | 12332 | 2478.77 | 3.58% |
| 2024-04-02 | 20.76 | 20.56 | -0.12 | -0.58% | 20.30 | 20.79 | 13096 | 2697.48 | 3.81% |
| 2024-04-01 | 20.55 | 20.68 | 0.53 | 2.63% | 20.15 | 20.73 | 12796 | 2613.95 | 3.72% |
| 2024-03-29 | 20.03 | 20.15 | 0.27 | 1.36% | 19.72 | 20.21 | 12804 | 2558.56 | 3.72% |
| 2024-03-28 | 19.19 | 19.88 | 0.72 | 3.76% | 18.98 | 20.20 | 15822 | 3121.96 | 4.60% |
| 2024-03-27 | 20.00 | 19.16 | -0.84 | -4.20% | 19.11 | 20.20 | 13524 | 2640.70 | 3.93% |
| 2024-03-26 | 20.35 | 20.00 | -0.14 | -0.70% | 19.60 | 20.48 | 16093 | 3224.85 | 4.68% |
| 2024-03-25 | 21.10 | 20.14 | -0.97 | -4.59% | 20.12 | 21.33 | 18955 | 3907.62 | 5.51% |
| 2024-03-22 | 21.45 | 21.11 | -0.46 | -2.13% | 20.72 | 21.74 | 15822 | 3352.84 | 4.60% |
| 2024-03-21 | 22.08 | 21.57 | -0.02 | -0.09% | 21.00 | 22.08 | 21303 | 4585.55 | 6.19% |
| 2024-03-20 | 21.09 | 21.59 | 0.50 | 2.37% | 20.91 | 21.67 | 19537 | 4175.26 | 5.68% |
| 2024-03-19 | 20.90 | 21.09 | 0.24 | 1.15% | 20.65 | 21.29 | 17325 | 3646.45 | 5.04% |
| 2024-03-18 | 20.26 | 20.85 | 0.83 | 4.15% | 20.01 | 20.88 | 19073 | 3916.05 | 5.54% |
| 2024-03-15 | 19.63 | 20.02 | 0.40 | 2.04% | 19.40 | 20.12 | 14270 | 2824.69 | 4.15% |
| 2024-03-14 | 19.99 | 19.62 | -0.44 | -2.19% | 19.20 | 20.05 | 15542 | 3062.18 | 4.52% |
| 2024-03-13 | 20.15 | 20.06 | 0.19 | 0.96% | 19.79 | 20.30 | 15661 | 3143.46 | 4.55% |
| 2024-03-12 | 19.60 | 19.87 | 0.27 | 1.38% | 19.32 | 19.88 | 14607 | 2878.96 | 4.25% |
| 2024-03-11 | 19.00 | 19.60 | 0.61 | 3.21% | 18.86 | 19.60 | 16880 | 3245.17 | 4.91% |
| 2024-03-08 | 18.75 | 18.99 | 0.24 | 1.28% | 18.50 | 19.10 | 15547 | 2920.30 | 4.52% |
| 2024-03-07 | 19.06 | 18.75 | 0.03 | 0.16% | 18.60 | 19.30 | 19834 | 3761.18 | 5.77% |
| 2024-03-06 | 18.34 | 18.72 | 0.30 | 1.63% | 18.07 | 18.94 | 18050 | 3354.71 | 5.25% |
| 2024-03-05 | 19.00 | 18.42 | -0.53 | -2.80% | 18.29 | 19.00 | 17709 | 3308.54 | 5.15% |
| 2024-03-04 | 19.30 | 18.95 | -0.31 | -1.61% | 18.24 | 19.47 | 25449 | 4784.37 | 7.40% |
| 2024-03-01 | 18.63 | 19.26 | 0.63 | 3.38% | 18.55 | 19.54 | 31110 | 5883.75 | 9.04% |
| 2024-02-29 | 17.43 | 18.63 | 0.75 | 4.19% | 17.43 | 18.84 | 38936 | 7162.93 | 11.32% |
| 2024-02-28 | 20.62 | 17.88 | -2.74 | -13.29% | 17.81 | 21.39 | 39605 | 7794.94 | 11.51% |
| 2024-02-27 | 19.84 | 20.62 | 0.66 | 3.31% | 19.60 | 20.65 | 17016 | 3455.46 | 4.95% |
| 2024-02-26 | 19.64 | 19.96 | 0.28 | 1.42% | 19.16 | 20.50 | 22151 | 4411.30 | 6.44% |
| 2024-02-23 | 18.78 | 19.68 | 0.90 | 4.79% | 18.70 | 19.68 | 19289 | 3710.64 | 5.61% |
| 2024-02-22 | 17.85 | 18.78 | 0.83 | 4.62% | 17.80 | 18.79 | 20612 | 3814.27 | 5.99% |
| 2024-02-21 | 17.16 | 17.95 | 0.58 | 3.34% | 16.92 | 18.61 | 24632 | 4449.30 | 7.16% |
| 2024-02-20 | 17.19 | 17.37 | 0.22 | 1.28% | 16.80 | 17.60 | 21635 | 3733.60 | 6.29% |
| 2024-02-19 | 15.54 | 17.15 | 1.62 | 10.43% | 15.54 | 17.49 | 29498 | 4938.48 | 8.57% |
| 2024-02-08 | 13.75 | 15.53 | 1.81 | 13.19% | 13.25 | 15.83 | 35885 | 5231.05 | 10.43% |
| 2024-02-07 | 15.23 | 13.72 | -1.51 | -9.91% | 13.70 | 15.27 | 35475 | 5182.34 | 10.31% |
| 2024-02-06 | 14.85 | 15.23 | -0.27 | -1.74% | 13.71 | 15.94 | 42338 | 6157.63 | 12.31% |
| 2024-02-05 | 18.57 | 15.50 | -3.12 | -16.76% | 15.50 | 18.61 | 37449 | 6160.30 | 10.89% |
| 2024-02-02 | 20.00 | 18.62 | -1.58 | -7.82% | 18.11 | 20.57 | 33875 | 6516.91 | 9.85% |
| 2024-02-01 | 19.66 | 20.20 | 0.35 | 1.76% | 18.61 | 20.28 | 35731 | 6985.53 | 10.39% |
| 2024-01-31 | 21.62 | 19.85 | -1.99 | -9.11% | 19.71 | 21.70 | 42838 | 8790.84 | 12.45% |