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 | 18.80 | 18.66 | -0.53 | -2.76% | 18.50 | 18.95 | 85996 | 16073.60 | 11.94% |
| 2024-05-08 | 18.17 | 19.19 | 0.70 | 3.79% | 18.11 | 19.39 | 115878 | 21913.29 | 16.09% |
| 2024-05-07 | 17.90 | 18.49 | 0.45 | 2.49% | 17.87 | 18.90 | 70333 | 12964.49 | 9.77% |
| 2024-05-06 | 17.88 | 18.04 | 0.60 | 3.44% | 17.54 | 18.05 | 44640 | 7972.95 | 6.20% |
| 2024-04-30 | 17.19 | 17.44 | 0.25 | 1.45% | 17.12 | 17.54 | 33912 | 5888.61 | 4.71% |
| 2024-04-29 | 17.00 | 17.19 | 0.24 | 1.42% | 16.85 | 17.19 | 30689 | 5254.90 | 4.26% |
| 2024-04-26 | 16.76 | 16.95 | 0.12 | 0.71% | 16.65 | 17.01 | 21937 | 3702.33 | 3.05% |
| 2024-04-25 | 16.78 | 16.83 | 0.06 | 0.36% | 16.75 | 17.23 | 23516 | 3991.23 | 3.27% |
| 2024-04-24 | 16.66 | 16.77 | 0.07 | 0.42% | 16.51 | 16.80 | 19623 | 3276.89 | 2.73% |
| 2024-04-23 | 16.48 | 16.70 | 0.23 | 1.40% | 16.31 | 16.81 | 25858 | 4278.12 | 3.59% |
| 2024-04-22 | 16.26 | 16.47 | 0.21 | 1.29% | 16.18 | 16.65 | 20277 | 3342.71 | 2.82% |
| 2024-04-19 | 16.06 | 16.26 | 0.01 | 0.06% | 16.00 | 16.34 | 18383 | 2972.80 | 2.55% |
| 2024-04-18 | 16.35 | 16.25 | -0.18 | -1.10% | 16.17 | 16.50 | 18051 | 2949.39 | 2.51% |
| 2024-04-17 | 15.96 | 16.43 | 0.90 | 5.80% | 15.65 | 16.45 | 28677 | 4650.91 | 3.98% |
| 2024-04-16 | 16.62 | 15.53 | -1.09 | -6.56% | 15.53 | 16.62 | 26672 | 4242.00 | 3.70% |
| 2024-04-15 | 16.99 | 16.62 | -0.37 | -2.18% | 16.18 | 17.17 | 22704 | 3783.05 | 3.15% |
| 2024-04-12 | 17.22 | 16.99 | -0.18 | -1.05% | 16.98 | 17.35 | 16596 | 2835.83 | 2.30% |
| 2024-04-11 | 17.31 | 17.17 | -0.17 | -0.98% | 17.09 | 17.44 | 15867 | 2740.73 | 2.20% |
| 2024-04-10 | 17.92 | 17.34 | -0.58 | -3.24% | 17.19 | 17.92 | 20825 | 3642.19 | 2.89% |
| 2024-04-09 | 17.23 | 17.92 | 0.65 | 3.76% | 17.20 | 17.93 | 27355 | 4838.25 | 3.80% |
| 2024-04-08 | 17.87 | 17.27 | -0.61 | -3.41% | 17.27 | 17.87 | 22906 | 4008.61 | 3.18% |
| 2024-04-03 | 18.00 | 17.88 | -0.06 | -0.33% | 17.66 | 18.10 | 19707 | 3520.84 | 2.74% |
| 2024-04-02 | 18.29 | 17.94 | -0.36 | -1.97% | 17.85 | 18.29 | 23799 | 4277.72 | 3.31% |
| 2024-04-01 | 17.86 | 18.30 | 0.50 | 2.81% | 17.82 | 18.30 | 29374 | 5311.43 | 4.08% |
| 2024-03-29 | 17.88 | 17.80 | -0.18 | -1.00% | 17.59 | 18.05 | 22246 | 3947.11 | 3.09% |
| 2024-03-28 | 17.90 | 17.98 | 0.03 | 0.17% | 17.38 | 18.12 | 39327 | 6985.34 | 5.46% |
| 2024-03-27 | 17.85 | 17.95 | 0.10 | 0.56% | 17.71 | 18.55 | 48661 | 8840.55 | 6.76% |
| 2024-03-26 | 17.65 | 17.85 | 0.14 | 0.79% | 17.38 | 17.88 | 28066 | 4963.87 | 3.90% |
| 2024-03-25 | 18.14 | 17.71 | -0.60 | -3.28% | 17.70 | 18.57 | 30300 | 5491.88 | 4.21% |
| 2024-03-22 | 18.83 | 18.31 | -0.54 | -2.86% | 18.21 | 18.85 | 40391 | 7449.91 | 5.61% |
| 2024-03-21 | 19.14 | 18.85 | -0.31 | -1.62% | 18.73 | 19.20 | 42643 | 8078.73 | 5.92% |
| 2024-03-20 | 18.89 | 19.16 | 0.26 | 1.38% | 18.82 | 19.25 | 45881 | 8752.65 | 6.37% |
| 2024-03-19 | 18.82 | 18.90 | -0.10 | -0.53% | 18.82 | 19.14 | 45307 | 8603.96 | 6.29% |
| 2024-03-18 | 18.64 | 19.00 | 0.29 | 1.55% | 18.53 | 19.08 | 47901 | 9026.79 | 6.65% |
| 2024-03-15 | 18.68 | 18.71 | 0.03 | 0.16% | 18.42 | 18.98 | 38203 | 7137.59 | 5.31% |
| 2024-03-14 | 18.91 | 18.68 | 0.07 | 0.38% | 18.48 | 19.35 | 55612 | 10498.88 | 7.72% |
| 2024-03-13 | 18.57 | 18.61 | -0.25 | -1.33% | 18.21 | 18.73 | 60051 | 11090.10 | 8.34% |
| 2024-03-12 | 18.40 | 18.86 | 0.86 | 4.78% | 18.30 | 19.29 | 90378 | 17087.68 | 12.55% |
| 2024-03-11 | 17.85 | 18.00 | 0.41 | 2.33% | 17.60 | 18.09 | 35953 | 6421.51 | 4.99% |
| 2024-03-08 | 17.41 | 17.59 | 0.21 | 1.21% | 17.40 | 17.88 | 25545 | 4499.47 | 3.55% |
| 2024-03-07 | 17.85 | 17.38 | -0.44 | -2.47% | 17.34 | 17.94 | 29009 | 5113.76 | 4.03% |
| 2024-03-06 | 17.98 | 17.82 | -0.07 | -0.39% | 17.60 | 18.12 | 27104 | 4840.24 | 3.76% |
| 2024-03-05 | 18.49 | 17.89 | -0.62 | -3.35% | 17.88 | 18.49 | 42046 | 7602.59 | 5.84% |
| 2024-03-04 | 18.04 | 18.51 | 0.46 | 2.55% | 18.01 | 18.80 | 53752 | 9917.16 | 7.47% |
| 2024-03-01 | 17.83 | 18.05 | 0.22 | 1.23% | 17.62 | 18.07 | 33232 | 5952.13 | 4.62% |
| 2024-02-29 | 17.20 | 17.83 | 0.56 | 3.24% | 17.02 | 17.85 | 40316 | 7099.61 | 5.60% |
| 2024-02-28 | 18.62 | 17.27 | -1.29 | -6.95% | 17.25 | 19.05 | 67203 | 12284.22 | 9.33% |
| 2024-02-27 | 18.02 | 18.56 | 0.48 | 2.65% | 17.90 | 18.56 | 46349 | 8473.30 | 6.44% |
| 2024-02-26 | 18.00 | 18.08 | 0.07 | 0.39% | 17.82 | 18.36 | 45771 | 8274.46 | 6.36% |
| 2024-02-23 | 17.85 | 18.01 | 0.16 | 0.90% | 17.60 | 18.03 | 50928 | 9073.75 | 7.07% |
| 2024-02-22 | 17.42 | 17.85 | 0.35 | 2.00% | 17.32 | 18.18 | 53086 | 9412.64 | 7.37% |
| 2024-02-21 | 17.29 | 17.50 | -0.10 | -0.57% | 17.13 | 17.85 | 54839 | 9630.04 | 7.62% |
| 2024-02-20 | 16.84 | 17.60 | 0.65 | 3.83% | 16.70 | 17.99 | 55818 | 9787.27 | 7.75% |
| 2024-02-19 | 16.80 | 16.95 | 0.34 | 2.05% | 16.70 | 17.26 | 37956 | 6435.33 | 5.27% |
| 2024-02-08 | 15.65 | 16.61 | 0.88 | 5.59% | 15.60 | 16.86 | 48456 | 7870.79 | 6.73% |
| 2024-02-07 | 15.75 | 15.73 | -0.03 | -0.19% | 15.52 | 16.30 | 44705 | 7138.82 | 6.21% |
| 2024-02-06 | 14.48 | 15.76 | 0.94 | 6.34% | 14.35 | 16.06 | 37008 | 5639.05 | 5.14% |
| 2024-02-05 | 15.80 | 14.82 | -0.88 | -5.61% | 14.05 | 15.80 | 43555 | 6435.69 | 6.05% |
| 2024-02-02 | 16.70 | 15.70 | -0.97 | -5.82% | 15.18 | 17.03 | 34624 | 5554.18 | 4.81% |
| 2024-02-01 | 16.54 | 16.67 | 0.09 | 0.54% | 16.20 | 17.07 | 24940 | 4151.71 | 3.46% |
| 2024-01-31 | 17.53 | 16.58 | -0.89 | -5.09% | 16.58 | 17.62 | 28470 | 4843.39 | 3.95% |
| 2024-01-30 | 18.20 | 17.47 | -0.80 | -4.38% | 17.40 | 18.28 | 27490 | 4891.28 | 3.82% |