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 | 18.23 | 18.50 | 0.14 | 0.76% | 18.23 | 18.75 | 19195 | 3560.16 | 3.56% |
| 2024-05-08 | 18.66 | 18.36 | -0.45 | -2.39% | 18.15 | 18.80 | 30783 | 5659.18 | 5.71% |
| 2024-05-07 | 18.88 | 18.81 | 0.22 | 1.18% | 18.60 | 19.58 | 39681 | 7539.70 | 7.36% |
| 2024-05-06 | 18.75 | 18.59 | 0.17 | 0.92% | 18.16 | 18.99 | 25262 | 4669.06 | 4.69% |
| 2024-04-30 | 18.72 | 18.42 | -0.29 | -1.55% | 18.00 | 18.90 | 29533 | 5448.85 | 5.48% |
| 2024-04-29 | 18.00 | 18.71 | 0.71 | 3.94% | 18.00 | 18.80 | 31296 | 5783.00 | 5.81% |
| 2024-04-26 | 17.32 | 18.00 | 0.39 | 2.21% | 17.32 | 18.36 | 39241 | 7042.42 | 7.28% |
| 2024-04-25 | 17.55 | 17.61 | -0.03 | -0.17% | 17.28 | 17.77 | 28141 | 4939.59 | 5.22% |
| 2024-04-24 | 17.03 | 17.64 | 0.78 | 4.63% | 16.72 | 17.77 | 34857 | 6055.88 | 6.47% |
| 2024-04-23 | 16.12 | 16.86 | 0.80 | 4.98% | 16.12 | 17.07 | 32057 | 5375.24 | 5.95% |
| 2024-04-22 | 16.29 | 16.06 | -0.35 | -2.13% | 15.56 | 16.44 | 23783 | 3810.25 | 4.41% |
| 2024-04-19 | 16.68 | 16.41 | -0.51 | -3.01% | 16.27 | 17.03 | 26657 | 4416.31 | 4.95% |
| 2024-04-18 | 17.39 | 16.92 | -0.56 | -3.20% | 16.58 | 17.50 | 36466 | 6188.20 | 6.77% |
| 2024-04-17 | 15.75 | 17.48 | 2.37 | 15.68% | 15.75 | 17.50 | 47939 | 8118.14 | 8.89% |
| 2024-04-16 | 16.96 | 15.11 | -2.11 | -12.25% | 15.06 | 17.21 | 45519 | 7136.41 | 8.45% |
| 2024-04-15 | 18.98 | 17.22 | -1.75 | -9.23% | 16.89 | 19.18 | 46728 | 8258.34 | 8.67% |
| 2024-04-12 | 19.34 | 18.97 | -0.43 | -2.22% | 18.81 | 19.47 | 30071 | 5743.36 | 5.58% |
| 2024-04-11 | 18.72 | 19.40 | 0.49 | 2.59% | 18.66 | 20.02 | 47858 | 9398.64 | 8.88% |
| 2024-04-10 | 19.99 | 18.91 | -1.09 | -5.45% | 18.68 | 20.06 | 33516 | 6399.29 | 6.22% |
| 2024-04-09 | 19.74 | 20.00 | 0.32 | 1.63% | 19.60 | 20.16 | 24300 | 4832.54 | 4.51% |
| 2024-04-08 | 20.28 | 19.68 | -0.60 | -2.96% | 19.52 | 20.45 | 32147 | 6397.33 | 5.96% |
| 2024-04-03 | 21.60 | 20.28 | -1.32 | -6.11% | 19.99 | 21.65 | 43772 | 8952.06 | 8.12% |
| 2024-04-02 | 22.07 | 21.60 | -0.73 | -3.27% | 21.12 | 22.11 | 49836 | 10740.27 | 9.25% |
| 2024-04-01 | 21.36 | 22.33 | 1.07 | 5.03% | 21.28 | 22.58 | 58430 | 12865.61 | 10.84% |
| 2024-03-29 | 21.54 | 21.26 | -0.52 | -2.39% | 20.97 | 21.80 | 42775 | 9115.11 | 7.94% |
| 2024-03-28 | 20.74 | 21.78 | 0.86 | 4.11% | 20.71 | 21.92 | 50606 | 10891.11 | 9.39% |
| 2024-03-27 | 21.99 | 20.92 | -1.20 | -5.42% | 20.80 | 22.49 | 57769 | 12403.03 | 10.72% |
| 2024-03-26 | 22.59 | 22.12 | -0.72 | -3.15% | 21.63 | 23.47 | 69875 | 15632.87 | 12.96% |
| 2024-03-25 | 25.50 | 22.84 | -3.29 | -12.59% | 22.80 | 26.58 | 116348 | 28232.24 | 21.59% |
| 2024-03-22 | 23.92 | 26.13 | 1.98 | 8.20% | 22.98 | 27.29 | 139819 | 34948.10 | 25.94% |
| 2024-03-21 | 24.46 | 24.15 | 0.12 | 0.50% | 23.41 | 25.19 | 98729 | 23950.72 | 18.32% |
| 2024-03-20 | 21.80 | 24.03 | 2.46 | 11.40% | 21.62 | 24.96 | 127096 | 29597.62 | 23.58% |
| 2024-03-19 | 22.19 | 21.57 | -0.35 | -1.60% | 21.41 | 22.36 | 59685 | 13044.33 | 11.07% |
| 2024-03-18 | 20.82 | 21.92 | 1.34 | 6.51% | 20.70 | 22.08 | 72598 | 15552.06 | 13.47% |
| 2024-03-15 | 20.75 | 20.58 | -0.25 | -1.20% | 20.00 | 20.99 | 60114 | 12262.79 | 11.15% |
| 2024-03-14 | 21.78 | 20.83 | -1.25 | -5.66% | 20.43 | 22.06 | 71302 | 15021.20 | 13.23% |
| 2024-03-13 | 22.27 | 22.08 | 0.54 | 2.51% | 21.91 | 23.65 | 117755 | 26845.16 | 21.85% |
| 2024-03-12 | 20.25 | 21.54 | 1.23 | 6.06% | 20.05 | 22.01 | 92713 | 19672.34 | 17.20% |
| 2024-03-11 | 20.16 | 20.31 | 0.13 | 0.64% | 19.74 | 20.37 | 35666 | 7180.43 | 6.62% |
| 2024-03-08 | 19.99 | 20.18 | 0.19 | 0.95% | 19.40 | 20.33 | 43176 | 8611.01 | 8.01% |
| 2024-03-07 | 20.20 | 19.99 | -0.38 | -1.87% | 19.33 | 20.84 | 50270 | 10111.82 | 9.33% |
| 2024-03-06 | 20.62 | 20.37 | -0.63 | -3.00% | 19.94 | 20.97 | 43449 | 8883.81 | 8.06% |
| 2024-03-05 | 20.60 | 21.00 | 0.16 | 0.77% | 20.26 | 21.49 | 64576 | 13526.34 | 11.98% |
| 2024-03-04 | 21.01 | 20.84 | -0.13 | -0.62% | 19.90 | 21.35 | 62100 | 12851.63 | 11.52% |
| 2024-03-01 | 20.41 | 20.97 | 0.68 | 3.35% | 19.77 | 21.98 | 84388 | 17438.62 | 15.66% |
| 2024-02-29 | 18.58 | 20.29 | 0.52 | 2.63% | 18.58 | 20.55 | 75180 | 14985.03 | 13.95% |
| 2024-02-28 | 22.07 | 19.77 | -2.83 | -12.52% | 19.77 | 23.50 | 123822 | 27071.18 | 22.97% |
| 2024-02-27 | 21.90 | 22.60 | -0.78 | -3.34% | 20.81 | 22.96 | 113836 | 24958.36 | 21.12% |
| 2024-02-26 | 20.01 | 23.38 | 3.13 | 15.46% | 19.68 | 23.50 | 120005 | 25857.37 | 22.26% |
| 2024-02-23 | 19.01 | 20.25 | 1.30 | 6.86% | 19.01 | 20.75 | 79723 | 15742.29 | 14.79% |
| 2024-02-22 | 17.28 | 18.95 | 1.47 | 8.41% | 17.08 | 19.26 | 88665 | 16145.88 | 16.45% |
| 2024-02-21 | 16.43 | 17.48 | 0.59 | 3.49% | 16.01 | 18.57 | 83546 | 14400.72 | 15.50% |
| 2024-02-20 | 16.00 | 16.89 | 0.92 | 5.76% | 15.31 | 17.59 | 86803 | 14361.46 | 16.10% |
| 2024-02-19 | 14.40 | 15.97 | 2.04 | 14.64% | 14.40 | 16.22 | 70741 | 10906.79 | 13.12% |
| 2024-02-08 | 12.67 | 13.93 | 1.11 | 8.66% | 11.50 | 13.99 | 63928 | 8229.47 | 11.86% |
| 2024-02-07 | 14.68 | 12.82 | -1.56 | -10.85% | 12.49 | 14.70 | 66373 | 8855.98 | 12.31% |
| 2024-02-06 | 14.02 | 14.38 | -0.45 | -3.03% | 12.98 | 15.51 | 45466 | 6308.07 | 8.44% |
| 2024-02-05 | 17.80 | 14.83 | -3.27 | -18.07% | 14.76 | 17.81 | 40946 | 6398.66 | 7.60% |
| 2024-02-02 | 19.13 | 18.10 | -1.22 | -6.31% | 17.13 | 20.29 | 23617 | 4411.36 | 4.38% |
| 2024-02-01 | 19.48 | 19.32 | -0.44 | -2.23% | 18.53 | 19.61 | 23871 | 4569.43 | 4.43% |
| 2024-01-31 | 21.08 | 19.76 | -1.51 | -7.10% | 19.68 | 21.59 | 23889 | 4901.21 | 4.43% |