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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-10 | 17.41 | 16.92 | -0.42 | -2.42% | 16.83 | 17.59 | 32567 | 5557.54 | 3.56% |
| 2024-05-09 | 17.18 | 17.34 | 0.14 | 0.81% | 17.18 | 17.49 | 25586 | 4443.71 | 2.80% |
| 2024-05-08 | 17.86 | 17.20 | -0.68 | -3.80% | 17.08 | 17.86 | 43061 | 7480.05 | 4.71% |
| 2024-05-07 | 17.77 | 17.88 | 0.02 | 0.11% | 17.54 | 18.03 | 26595 | 4743.66 | 2.91% |
| 2024-05-06 | 18.05 | 17.86 | 0.03 | 0.17% | 17.73 | 18.35 | 31559 | 5667.97 | 3.45% |
| 2024-04-30 | 18.09 | 17.83 | -0.16 | -0.89% | 17.48 | 18.13 | 31982 | 5697.66 | 3.50% |
| 2024-04-29 | 17.61 | 17.99 | 0.39 | 2.22% | 17.60 | 18.08 | 34554 | 6195.88 | 3.78% |
| 2024-04-26 | 16.95 | 17.60 | 0.23 | 1.32% | 16.70 | 17.75 | 47653 | 8240.76 | 5.21% |
| 2024-04-25 | 17.32 | 17.37 | -0.12 | -0.69% | 17.25 | 17.63 | 29860 | 5211.92 | 3.47% |
| 2024-04-24 | 16.63 | 17.49 | 0.86 | 5.17% | 16.63 | 17.49 | 33503 | 5750.63 | 3.89% |
| 2024-04-23 | 16.43 | 16.63 | 0.40 | 2.46% | 16.28 | 16.77 | 26436 | 4380.52 | 3.07% |
| 2024-04-22 | 16.15 | 16.23 | -0.16 | -0.98% | 15.76 | 16.54 | 25858 | 4191.14 | 3.00% |
| 2024-04-19 | 16.60 | 16.39 | -0.27 | -1.62% | 16.15 | 16.70 | 25402 | 4159.75 | 2.95% |
| 2024-04-18 | 16.62 | 16.66 | 0.04 | 0.24% | 16.22 | 17.15 | 36950 | 6152.37 | 4.29% |
| 2024-04-17 | 15.62 | 16.62 | 1.43 | 9.41% | 15.60 | 16.68 | 46536 | 7588.88 | 5.40% |
| 2024-04-16 | 16.74 | 15.19 | -1.51 | -9.04% | 15.19 | 16.74 | 50770 | 7930.60 | 5.90% |
| 2024-04-15 | 17.95 | 16.70 | -1.36 | -7.53% | 16.43 | 18.18 | 56683 | 9689.94 | 6.58% |
| 2024-04-12 | 18.30 | 18.06 | -0.24 | -1.31% | 18.02 | 18.56 | 22812 | 4162.02 | 2.65% |
| 2024-04-11 | 18.33 | 18.30 | -0.07 | -0.38% | 18.08 | 18.79 | 25788 | 4775.95 | 2.99% |
| 2024-04-10 | 19.30 | 18.37 | -0.81 | -4.22% | 18.25 | 19.30 | 33709 | 6262.17 | 3.91% |
| 2024-04-09 | 18.79 | 19.18 | 0.48 | 2.57% | 18.72 | 19.20 | 33116 | 6299.41 | 3.85% |
| 2024-04-08 | 18.94 | 18.70 | -0.38 | -1.99% | 18.49 | 19.38 | 35844 | 6784.63 | 4.16% |
| 2024-04-03 | 19.85 | 19.08 | -0.77 | -3.88% | 18.80 | 19.85 | 50655 | 9722.28 | 5.88% |
| 2024-04-02 | 20.31 | 19.85 | -0.62 | -3.03% | 19.57 | 20.37 | 50127 | 10004.62 | 5.82% |
| 2024-04-01 | 20.08 | 20.47 | 0.30 | 1.49% | 19.85 | 20.55 | 71581 | 14458.59 | 8.31% |
| 2024-03-29 | 20.08 | 20.17 | -0.10 | -0.49% | 19.43 | 20.29 | 77245 | 15386.15 | 8.97% |
| 2024-03-28 | 18.64 | 20.27 | 1.83 | 9.92% | 18.53 | 21.91 | 126553 | 25840.89 | 14.70% |
| 2024-03-27 | 19.41 | 18.44 | -0.96 | -4.95% | 18.36 | 19.48 | 58350 | 10956.74 | 6.78% |
| 2024-03-26 | 19.45 | 19.40 | -0.05 | -0.26% | 19.04 | 19.83 | 56234 | 10917.55 | 6.53% |
| 2024-03-25 | 20.65 | 19.45 | -1.18 | -5.72% | 19.39 | 20.88 | 74412 | 14947.16 | 8.64% |
| 2024-03-22 | 20.85 | 20.63 | -0.57 | -2.69% | 19.96 | 21.28 | 112860 | 23177.46 | 13.11% |
| 2024-03-21 | 20.75 | 21.20 | 0.34 | 1.63% | 20.60 | 21.98 | 129594 | 27648.73 | 15.05% |
| 2024-03-20 | 20.05 | 20.86 | 0.91 | 4.56% | 19.82 | 20.96 | 103880 | 21219.04 | 12.06% |
| 2024-03-19 | 20.30 | 19.95 | -0.52 | -2.54% | 19.94 | 21.23 | 108874 | 22237.18 | 12.64% |
| 2024-03-18 | 20.19 | 20.47 | 0.96 | 4.92% | 20.15 | 21.66 | 170892 | 35505.86 | 19.85% |
| 2024-03-15 | 18.68 | 19.51 | 0.56 | 2.96% | 18.35 | 19.58 | 103200 | 19608.47 | 11.98% |
| 2024-03-14 | 18.49 | 18.95 | 0.09 | 0.48% | 18.18 | 19.10 | 95745 | 17805.32 | 11.12% |
| 2024-03-13 | 18.32 | 18.86 | 0.55 | 3.00% | 18.29 | 19.66 | 110979 | 21007.44 | 12.89% |
| 2024-03-12 | 17.80 | 18.31 | 0.53 | 2.98% | 17.70 | 18.35 | 75792 | 13686.52 | 8.80% |
| 2024-03-11 | 17.25 | 17.78 | 0.43 | 2.48% | 17.12 | 17.94 | 58900 | 10335.09 | 6.84% |
| 2024-03-08 | 17.15 | 17.35 | 0.25 | 1.46% | 16.87 | 17.38 | 42345 | 7268.75 | 4.92% |
| 2024-03-07 | 17.50 | 17.10 | -0.35 | -2.01% | 17.01 | 17.70 | 57401 | 9969.71 | 6.67% |
| 2024-03-06 | 17.28 | 17.45 | 0.19 | 1.10% | 17.03 | 17.75 | 59464 | 10356.26 | 6.91% |
| 2024-03-05 | 17.53 | 17.26 | -0.59 | -3.31% | 17.15 | 17.75 | 67813 | 11809.99 | 7.88% |
| 2024-03-04 | 17.75 | 17.85 | 0.09 | 0.51% | 16.98 | 17.90 | 74480 | 13034.67 | 8.65% |
| 2024-03-01 | 17.68 | 17.76 | 0.31 | 1.78% | 17.18 | 17.84 | 82214 | 14425.33 | 9.55% |
| 2024-02-29 | 15.90 | 17.45 | 1.18 | 7.25% | 15.90 | 17.45 | 95799 | 16317.15 | 11.13% |
| 2024-02-28 | 18.36 | 16.27 | -2.03 | -11.09% | 16.20 | 19.10 | 133659 | 23699.64 | 15.52% |
| 2024-02-27 | 17.17 | 18.30 | 1.10 | 6.40% | 17.00 | 18.38 | 87486 | 15486.08 | 10.16% |
| 2024-02-26 | 17.41 | 17.20 | -0.30 | -1.71% | 16.70 | 17.68 | 87138 | 14988.15 | 10.12% |
| 2024-02-23 | 16.78 | 17.50 | 0.82 | 4.92% | 16.38 | 17.66 | 89303 | 15207.32 | 10.37% |
| 2024-02-22 | 16.26 | 16.68 | 0.98 | 6.24% | 16.03 | 16.69 | 81830 | 13454.61 | 9.50% |
| 2024-02-21 | 15.28 | 15.70 | 0.21 | 1.36% | 15.07 | 16.25 | 71560 | 11265.64 | 8.31% |
| 2024-02-20 | 15.07 | 15.49 | 0.18 | 1.18% | 14.72 | 15.60 | 60216 | 9139.72 | 6.99% |
| 2024-02-19 | 14.90 | 15.31 | 0.81 | 5.59% | 14.72 | 15.77 | 95055 | 14454.44 | 11.04% |
| 2024-02-08 | 12.38 | 14.50 | 2.20 | 17.89% | 12.20 | 14.68 | 102159 | 13702.31 | 11.86% |
| 2024-02-07 | 13.19 | 12.30 | -0.86 | -6.53% | 11.91 | 13.19 | 85990 | 10890.72 | 9.99% |
| 2024-02-06 | 12.51 | 13.16 | 0.44 | 3.46% | 11.77 | 13.67 | 79120 | 9913.84 | 9.19% |
| 2024-02-05 | 14.50 | 12.72 | -1.98 | -13.47% | 12.47 | 14.68 | 78441 | 10244.18 | 9.11% |
| 2024-02-02 | 15.49 | 14.70 | -0.66 | -4.30% | 14.22 | 15.87 | 49095 | 7365.78 | 5.70% |