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 | 18.88 | 18.53 | -0.59 | -3.09% | 18.32 | 19.64 | 35931 | 6752.71 | 4.93% |
| 2024-05-07 | 18.60 | 19.12 | 0.62 | 3.35% | 18.24 | 19.45 | 30177 | 5706.32 | 4.14% |
| 2024-05-06 | 17.99 | 18.50 | 0.55 | 3.06% | 17.99 | 18.54 | 15359 | 2822.79 | 2.11% |
| 2024-04-30 | 18.40 | 17.95 | -0.43 | -2.34% | 17.84 | 18.42 | 16539 | 2985.64 | 2.27% |
| 2024-04-29 | 18.08 | 18.38 | 0.56 | 3.14% | 17.93 | 18.40 | 19533 | 3561.55 | 2.68% |
| 2024-04-26 | 17.53 | 17.82 | 0.16 | 0.91% | 17.16 | 17.84 | 22321 | 3938.81 | 3.06% |
| 2024-04-25 | 17.71 | 17.66 | 0.21 | 1.20% | 17.32 | 17.92 | 17920 | 3170.05 | 2.46% |
| 2024-04-24 | 16.94 | 17.45 | 0.51 | 3.01% | 16.94 | 17.48 | 13425 | 2320.39 | 1.84% |
| 2024-04-23 | 16.57 | 16.94 | 0.28 | 1.68% | 16.56 | 17.09 | 13216 | 2234.53 | 1.81% |
| 2024-04-22 | 17.01 | 16.66 | -0.16 | -0.95% | 16.05 | 17.01 | 13403 | 2213.09 | 1.84% |
| 2024-04-19 | 16.70 | 16.82 | 0.12 | 0.72% | 16.41 | 16.99 | 15906 | 2668.38 | 2.18% |
| 2024-04-18 | 17.40 | 16.70 | -0.73 | -4.19% | 16.65 | 17.45 | 25091 | 4252.80 | 3.44% |
| 2024-04-17 | 16.02 | 17.43 | 2.11 | 13.77% | 15.84 | 17.43 | 28388 | 4808.57 | 3.89% |
| 2024-04-16 | 16.77 | 15.32 | -1.69 | -9.94% | 14.80 | 16.99 | 28296 | 4431.06 | 3.88% |
| 2024-04-15 | 18.00 | 17.01 | -1.19 | -6.54% | 16.63 | 18.40 | 28026 | 4829.16 | 3.84% |
| 2024-04-12 | 19.03 | 18.20 | -1.09 | -5.65% | 17.92 | 19.08 | 29779 | 5474.75 | 4.08% |
| 2024-04-11 | 18.12 | 19.29 | 1.17 | 6.46% | 17.80 | 19.51 | 35438 | 6699.35 | 4.86% |
| 2024-04-10 | 18.99 | 18.12 | -0.68 | -3.62% | 17.84 | 19.06 | 19931 | 3640.44 | 2.73% |
| 2024-04-09 | 18.73 | 18.80 | 0.19 | 1.02% | 18.45 | 19.00 | 18276 | 3420.32 | 2.51% |
| 2024-04-08 | 19.73 | 18.61 | -1.29 | -6.48% | 18.58 | 19.79 | 31360 | 5964.47 | 4.30% |
| 2024-04-03 | 19.75 | 19.90 | 0.18 | 0.91% | 19.21 | 20.32 | 32510 | 6448.75 | 4.46% |
| 2024-04-02 | 19.61 | 19.72 | 0.10 | 0.51% | 19.61 | 20.08 | 26903 | 5334.70 | 3.69% |
| 2024-04-01 | 19.24 | 19.62 | 0.07 | 0.36% | 19.24 | 19.75 | 29747 | 5813.65 | 4.08% |
| 2024-03-29 | 18.65 | 19.55 | 1.04 | 5.62% | 18.55 | 19.55 | 36843 | 7074.87 | 5.05% |
| 2024-03-28 | 17.88 | 18.51 | 0.91 | 5.17% | 17.79 | 18.84 | 30714 | 5658.13 | 4.21% |
| 2024-03-27 | 18.58 | 17.60 | -1.08 | -5.78% | 17.56 | 18.74 | 31633 | 5704.35 | 4.34% |
| 2024-03-26 | 18.97 | 18.68 | -0.41 | -2.15% | 18.30 | 19.40 | 37816 | 7080.23 | 5.19% |
| 2024-03-25 | 20.30 | 19.09 | -1.73 | -8.31% | 19.08 | 20.41 | 52435 | 10387.26 | 7.19% |
| 2024-03-22 | 20.51 | 20.82 | -0.35 | -1.65% | 20.09 | 22.66 | 90172 | 19024.93 | 12.37% |
| 2024-03-21 | 19.55 | 21.17 | 1.77 | 9.12% | 19.33 | 21.50 | 85309 | 17286.28 | 11.70% |
| 2024-03-20 | 19.35 | 19.40 | 0.12 | 0.62% | 19.15 | 19.77 | 33637 | 6530.04 | 4.61% |
| 2024-03-19 | 19.24 | 19.28 | -0.10 | -0.52% | 19.19 | 19.85 | 43411 | 8440.14 | 5.95% |
| 2024-03-18 | 19.30 | 19.38 | 0.41 | 2.16% | 19.04 | 19.49 | 45763 | 8829.47 | 6.28% |
| 2024-03-15 | 18.40 | 18.97 | 0.61 | 3.32% | 18.11 | 18.97 | 31247 | 5807.90 | 4.29% |
| 2024-03-14 | 19.07 | 18.36 | -1.05 | -5.41% | 18.08 | 19.10 | 41326 | 7701.77 | 5.67% |
| 2024-03-13 | 18.99 | 19.41 | 0.56 | 2.97% | 18.55 | 19.57 | 57671 | 11088.12 | 7.91% |
| 2024-03-12 | 18.84 | 18.85 | -0.02 | -0.11% | 18.49 | 19.10 | 34445 | 6459.41 | 4.72% |
| 2024-03-11 | 18.49 | 18.87 | 0.25 | 1.34% | 18.18 | 19.37 | 46847 | 8779.43 | 6.42% |
| 2024-03-08 | 18.37 | 18.62 | 0.19 | 1.03% | 17.77 | 18.71 | 47762 | 8725.68 | 6.55% |
| 2024-03-07 | 19.11 | 18.43 | -1.09 | -5.58% | 18.40 | 19.92 | 66988 | 12822.31 | 9.19% |
| 2024-03-06 | 19.38 | 19.52 | -0.02 | -0.10% | 19.37 | 20.66 | 75575 | 15088.99 | 10.36% |
| 2024-03-05 | 19.81 | 19.54 | -2.25 | -10.33% | 19.54 | 20.97 | 101213 | 20374.47 | 13.88% |
| 2024-03-04 | 19.70 | 21.79 | 0.24 | 1.11% | 18.64 | 23.43 | 149775 | 29942.65 | 20.54% |
| 2024-03-01 | 21.55 | 21.55 | 3.59 | 19.99% | 20.81 | 21.55 | 79532 | 17120.02 | 10.91% |
| 2024-02-29 | 14.61 | 17.96 | 2.99 | 19.97% | 14.61 | 17.96 | 31946 | 5198.03 | 4.38% |
| 2024-02-28 | 16.80 | 14.97 | -1.67 | -10.04% | 14.93 | 17.35 | 35911 | 5817.43 | 4.92% |
| 2024-02-27 | 15.82 | 16.64 | 0.83 | 5.25% | 15.80 | 16.65 | 19618 | 3215.36 | 2.69% |
| 2024-02-26 | 15.74 | 15.81 | 0.03 | 0.19% | 15.66 | 16.41 | 20918 | 3346.44 | 2.87% |
| 2024-02-23 | 14.76 | 15.78 | 1.04 | 7.06% | 14.76 | 15.90 | 18897 | 2890.91 | 2.59% |
| 2024-02-22 | 14.32 | 14.74 | 0.38 | 2.65% | 14.12 | 14.78 | 12536 | 1820.26 | 1.72% |
| 2024-02-21 | 13.62 | 14.36 | 0.53 | 3.83% | 13.62 | 14.77 | 16976 | 2443.63 | 2.33% |
| 2024-02-20 | 13.75 | 13.83 | 0.08 | 0.58% | 13.32 | 13.97 | 13090 | 1793.54 | 1.80% |
| 2024-02-19 | 13.32 | 13.75 | 0.70 | 5.36% | 13.32 | 13.99 | 19115 | 2611.29 | 2.62% |
| 2024-02-08 | 11.55 | 13.05 | 1.50 | 12.99% | 11.10 | 13.09 | 24376 | 2979.57 | 3.34% |
| 2024-02-07 | 12.43 | 11.55 | -0.80 | -6.48% | 11.35 | 12.45 | 26334 | 3125.54 | 3.61% |
| 2024-02-06 | 12.03 | 12.35 | 0.32 | 2.66% | 11.09 | 13.01 | 29268 | 3470.46 | 4.01% |
| 2024-02-05 | 14.18 | 12.03 | -2.30 | -16.05% | 11.80 | 14.30 | 22799 | 2862.86 | 3.13% |
| 2024-02-02 | 15.46 | 14.33 | -1.11 | -7.19% | 13.85 | 15.67 | 14130 | 2077.67 | 1.94% |
| 2024-02-01 | 15.80 | 15.44 | -0.37 | -2.34% | 15.01 | 15.81 | 12156 | 1870.27 | 1.67% |
| 2024-01-31 | 17.00 | 15.81 | -1.16 | -6.84% | 15.72 | 17.00 | 11584 | 1873.05 | 1.59% |
| 2024-01-30 | 17.37 | 16.97 | -0.69 | -3.91% | 16.90 | 17.68 | 8260 | 1426.24 | 1.13% |