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 | 17.85 | 17.45 | -0.40 | -2.24% | 17.37 | 17.85 | 41971 | 7358.38 | 1.73% |
| 2024-05-07 | 17.87 | 17.85 | -0.02 | -0.11% | 17.70 | 18.13 | 50186 | 8983.64 | 2.07% |
| 2024-05-06 | 18.20 | 17.87 | 0.02 | 0.11% | 17.83 | 18.25 | 61579 | 11102.51 | 2.54% |
| 2024-04-30 | 17.90 | 17.85 | -0.05 | -0.28% | 17.56 | 18.28 | 66494 | 11868.65 | 2.74% |
| 2024-04-29 | 17.40 | 17.90 | 0.45 | 2.58% | 17.30 | 18.16 | 91877 | 16478.74 | 3.78% |
| 2024-04-26 | 16.55 | 17.45 | 1.22 | 7.52% | 16.45 | 17.72 | 114178 | 19638.70 | 4.70% |
| 2024-04-25 | 16.50 | 16.23 | -0.32 | -1.93% | 16.17 | 16.59 | 54623 | 8932.20 | 2.25% |
| 2024-04-24 | 15.98 | 16.55 | 0.57 | 3.57% | 15.96 | 16.55 | 61054 | 9986.53 | 2.51% |
| 2024-04-23 | 15.62 | 15.98 | 0.32 | 2.04% | 15.59 | 16.17 | 50776 | 8106.80 | 2.09% |
| 2024-04-22 | 15.44 | 15.66 | 0.22 | 1.42% | 14.90 | 15.84 | 57214 | 8881.16 | 2.36% |
| 2024-04-19 | 15.72 | 15.44 | -0.38 | -2.40% | 15.34 | 15.89 | 49501 | 7694.42 | 2.04% |
| 2024-04-18 | 16.12 | 15.82 | -0.28 | -1.74% | 15.59 | 16.25 | 59592 | 9489.84 | 2.45% |
| 2024-04-17 | 15.13 | 16.10 | 1.22 | 8.20% | 15.13 | 16.11 | 68405 | 10843.72 | 2.82% |
| 2024-04-16 | 16.30 | 14.88 | -1.42 | -8.71% | 14.70 | 16.30 | 72653 | 11021.34 | 2.99% |
| 2024-04-15 | 16.98 | 16.30 | -0.75 | -4.40% | 15.98 | 17.17 | 68282 | 11258.57 | 2.81% |
| 2024-04-12 | 17.48 | 17.05 | -0.44 | -2.52% | 17.00 | 17.68 | 36528 | 6322.36 | 1.50% |
| 2024-04-11 | 17.22 | 17.49 | 0.21 | 1.22% | 17.10 | 17.82 | 46011 | 8093.06 | 1.89% |
| 2024-04-10 | 18.00 | 17.28 | -0.77 | -4.27% | 17.03 | 18.00 | 51301 | 8933.60 | 2.11% |
| 2024-04-09 | 17.90 | 18.05 | 0.28 | 1.58% | 17.75 | 18.22 | 39493 | 7077.82 | 1.63% |
| 2024-04-08 | 18.02 | 17.77 | -0.23 | -1.28% | 17.33 | 18.04 | 58471 | 10390.94 | 2.41% |
| 2024-04-03 | 19.00 | 18.00 | -1.10 | -5.76% | 17.93 | 19.00 | 94243 | 17192.48 | 3.88% |
| 2024-04-02 | 19.96 | 19.10 | -0.84 | -4.21% | 18.92 | 20.00 | 107728 | 20790.97 | 4.44% |
| 2024-04-01 | 20.41 | 19.94 | -0.15 | -0.75% | 19.70 | 20.51 | 114181 | 22843.07 | 4.70% |
| 2024-03-29 | 20.81 | 20.09 | 0.30 | 1.52% | 20.01 | 21.73 | 143921 | 29697.27 | 5.93% |
| 2024-03-28 | 19.48 | 19.79 | 0.61 | 3.18% | 18.85 | 20.17 | 120759 | 23851.12 | 4.97% |
| 2024-03-27 | 21.61 | 19.18 | -2.84 | -12.90% | 19.18 | 21.90 | 181722 | 36917.04 | 7.48% |
| 2024-03-26 | 20.80 | 22.02 | 1.00 | 4.76% | 20.63 | 22.18 | 191995 | 41329.20 | 7.91% |
| 2024-03-25 | 22.25 | 21.02 | -1.23 | -5.53% | 21.01 | 22.98 | 198969 | 43768.19 | 8.19% |
| 2024-03-22 | 21.33 | 22.25 | 0.93 | 4.36% | 21.21 | 22.55 | 211621 | 46260.72 | 8.71% |
| 2024-03-21 | 21.80 | 21.32 | -0.80 | -3.62% | 21.16 | 21.92 | 180063 | 38657.78 | 7.42% |
| 2024-03-20 | 20.42 | 22.12 | 1.54 | 7.48% | 20.30 | 22.12 | 207491 | 44401.17 | 8.54% |
| 2024-03-19 | 20.23 | 20.58 | 0.35 | 1.73% | 20.08 | 20.95 | 114208 | 23446.65 | 4.70% |
| 2024-03-18 | 20.01 | 20.23 | 0.38 | 1.91% | 19.62 | 20.23 | 99476 | 19853.24 | 4.10% |
| 2024-03-15 | 19.57 | 19.85 | 0.28 | 1.43% | 19.13 | 19.88 | 73842 | 14458.72 | 3.04% |
| 2024-03-14 | 19.96 | 19.57 | -0.46 | -2.30% | 19.30 | 20.08 | 76011 | 14996.45 | 3.13% |
| 2024-03-13 | 20.00 | 20.03 | 0.19 | 0.96% | 19.67 | 20.26 | 120662 | 24098.49 | 4.97% |
| 2024-03-12 | 19.56 | 19.84 | 0.35 | 1.80% | 19.38 | 19.95 | 88932 | 17537.10 | 3.66% |
| 2024-03-11 | 19.38 | 19.49 | 0.04 | 0.21% | 18.83 | 19.50 | 98777 | 18865.18 | 4.07% |
| 2024-03-08 | 19.79 | 19.45 | 0.55 | 2.91% | 19.05 | 20.65 | 112162 | 21824.01 | 4.62% |
| 2024-03-07 | 19.74 | 18.90 | -0.59 | -3.03% | 18.90 | 19.78 | 45238 | 8733.76 | 1.86% |
| 2024-03-06 | 19.99 | 19.49 | -0.14 | -0.71% | 19.13 | 20.14 | 47415 | 9266.94 | 1.95% |
| 2024-03-05 | 20.25 | 19.63 | -0.56 | -2.77% | 19.50 | 20.25 | 41864 | 8304.70 | 1.72% |
| 2024-03-04 | 20.12 | 20.19 | 0.07 | 0.35% | 19.30 | 20.39 | 59135 | 11759.11 | 2.44% |
| 2024-03-01 | 19.36 | 20.12 | 0.71 | 3.66% | 19.36 | 20.33 | 62251 | 12364.28 | 2.56% |
| 2024-02-29 | 17.94 | 19.41 | 0.99 | 5.37% | 17.94 | 19.49 | 70509 | 13455.08 | 2.90% |
| 2024-02-28 | 20.52 | 18.42 | -2.00 | -9.79% | 18.36 | 20.85 | 91089 | 18022.63 | 3.75% |
| 2024-02-27 | 19.42 | 20.42 | 0.97 | 4.99% | 19.17 | 20.42 | 65552 | 13044.93 | 2.70% |
| 2024-02-26 | 19.46 | 19.45 | -0.13 | -0.66% | 19.08 | 19.94 | 71429 | 13920.97 | 2.94% |
| 2024-02-23 | 19.28 | 19.58 | 0.82 | 4.37% | 18.68 | 19.58 | 74899 | 14316.21 | 3.08% |
| 2024-02-22 | 18.28 | 18.76 | 0.79 | 4.40% | 18.12 | 18.80 | 63169 | 11706.71 | 2.60% |
| 2024-02-21 | 17.66 | 17.97 | 0.13 | 0.73% | 17.45 | 18.79 | 71370 | 13055.50 | 2.94% |
| 2024-02-20 | 17.62 | 17.84 | 0.23 | 1.31% | 17.10 | 17.94 | 51479 | 9074.64 | 2.12% |
| 2024-02-19 | 17.15 | 17.61 | 1.13 | 6.86% | 17.06 | 17.80 | 83436 | 14580.72 | 3.44% |
| 2024-02-08 | 14.79 | 16.48 | 1.70 | 11.50% | 14.78 | 16.70 | 75864 | 12013.11 | 3.12% |
| 2024-02-07 | 15.01 | 14.78 | 0.03 | 0.20% | 14.55 | 15.63 | 74907 | 11312.24 | 3.08% |
| 2024-02-06 | 13.40 | 14.75 | 0.71 | 5.06% | 13.05 | 15.18 | 81930 | 11541.64 | 3.37% |
| 2024-02-05 | 16.28 | 14.04 | -2.32 | -14.18% | 13.69 | 16.28 | 65765 | 9663.13 | 2.71% |
| 2024-02-02 | 17.26 | 16.36 | -0.96 | -5.54% | 15.68 | 17.85 | 49760 | 8343.34 | 2.09% |
| 2024-02-01 | 17.42 | 17.32 | -0.19 | -1.09% | 16.91 | 17.88 | 35917 | 6228.35 | 1.51% |
| 2024-01-31 | 19.30 | 17.51 | -1.64 | -8.56% | 17.49 | 19.50 | 44866 | 8178.36 | 1.88% |
| 2024-01-30 | 19.60 | 19.15 | -0.45 | -2.30% | 19.00 | 19.99 | 28493 | 5562.70 | 1.19% |
| 2024-01-29 | 20.52 | 19.60 | -0.92 | -4.48% | 19.50 | 20.79 | 33309 | 6651.64 | 1.40% |