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 | 18.44 | 18.09 | -0.48 | -2.58% | 18.05 | 18.50 | 33469 | 6105.03 | 2.79% |
| 2024-05-07 | 18.60 | 18.57 | -0.03 | -0.16% | 18.41 | 18.78 | 45003 | 8333.66 | 3.75% |
| 2024-05-06 | 18.97 | 18.60 | 0.09 | 0.49% | 18.57 | 19.23 | 63473 | 11960.69 | 5.29% |
| 2024-04-30 | 18.57 | 18.51 | 0.06 | 0.33% | 18.35 | 19.11 | 61068 | 11408.34 | 5.09% |
| 2024-04-29 | 17.90 | 18.45 | 0.82 | 4.65% | 17.80 | 19.00 | 98410 | 18305.46 | 8.20% |
| 2024-04-26 | 16.96 | 17.63 | 0.82 | 4.88% | 16.75 | 17.77 | 67305 | 11664.22 | 5.61% |
| 2024-04-25 | 16.76 | 16.81 | -0.14 | -0.83% | 16.73 | 17.07 | 32927 | 5565.69 | 2.74% |
| 2024-04-24 | 16.25 | 16.95 | 0.69 | 4.24% | 16.19 | 17.20 | 64026 | 10770.96 | 5.33% |
| 2024-04-23 | 15.80 | 16.26 | 0.33 | 2.07% | 15.80 | 16.66 | 44878 | 7309.37 | 3.74% |
| 2024-04-22 | 15.70 | 15.93 | 0.17 | 1.08% | 15.20 | 16.18 | 35762 | 5653.76 | 2.98% |
| 2024-04-19 | 15.92 | 15.76 | -0.16 | -1.01% | 15.53 | 15.96 | 38328 | 6027.44 | 3.19% |
| 2024-04-18 | 16.11 | 15.92 | -0.11 | -0.69% | 15.70 | 16.69 | 61128 | 9847.61 | 5.09% |
| 2024-04-17 | 14.92 | 16.03 | 1.53 | 10.55% | 14.83 | 16.06 | 63745 | 9919.98 | 5.31% |
| 2024-04-16 | 15.80 | 14.50 | -1.29 | -8.17% | 14.50 | 15.80 | 56102 | 8390.76 | 4.67% |
| 2024-04-15 | 15.94 | 15.79 | -0.02 | -0.13% | 14.72 | 16.06 | 60382 | 9369.38 | 5.03% |
| 2024-04-12 | 16.55 | 15.81 | -0.82 | -4.93% | 15.77 | 16.80 | 69152 | 11180.14 | 5.76% |
| 2024-04-11 | 17.02 | 16.63 | -0.57 | -3.31% | 16.20 | 17.31 | 69949 | 11774.34 | 5.83% |
| 2024-04-10 | 18.60 | 17.20 | -1.69 | -8.95% | 17.16 | 19.22 | 103654 | 18656.43 | 8.63% |
| 2024-04-09 | 18.82 | 18.89 | -0.35 | -1.82% | 18.48 | 19.18 | 77164 | 14463.55 | 6.43% |
| 2024-04-08 | 18.21 | 19.24 | 0.81 | 4.40% | 18.13 | 19.58 | 126317 | 23952.33 | 10.52% |
| 2024-04-03 | 19.07 | 18.43 | -0.53 | -2.80% | 18.10 | 19.20 | 84944 | 15643.96 | 7.08% |
| 2024-04-02 | 19.98 | 18.96 | -0.49 | -2.52% | 18.85 | 20.36 | 180552 | 35433.27 | 15.04% |
| 2024-04-01 | 18.12 | 19.45 | 1.34 | 7.40% | 17.62 | 19.55 | 187750 | 35408.70 | 15.64% |
| 2024-03-29 | 18.30 | 18.11 | -0.49 | -2.63% | 17.96 | 18.66 | 95136 | 17337.87 | 7.93% |
| 2024-03-28 | 17.55 | 18.60 | 0.69 | 3.85% | 17.23 | 18.70 | 170424 | 30861.51 | 14.20% |
| 2024-03-27 | 17.17 | 17.91 | 0.88 | 5.17% | 17.03 | 18.71 | 153550 | 27392.84 | 12.79% |
| 2024-03-26 | 17.12 | 17.03 | -0.07 | -0.41% | 16.80 | 17.40 | 67114 | 11456.39 | 5.59% |
| 2024-03-25 | 18.18 | 17.10 | -1.18 | -6.46% | 17.08 | 18.86 | 91722 | 16362.62 | 7.64% |
| 2024-03-22 | 18.20 | 18.28 | 0.02 | 0.11% | 17.91 | 18.55 | 93621 | 17115.38 | 7.80% |
| 2024-03-21 | 18.60 | 18.26 | -0.49 | -2.61% | 18.04 | 18.75 | 94669 | 17367.10 | 7.89% |
| 2024-03-20 | 18.40 | 18.75 | -0.21 | -1.11% | 18.22 | 18.85 | 143172 | 26504.71 | 11.93% |
| 2024-03-19 | 17.16 | 18.96 | 1.84 | 10.75% | 17.15 | 19.80 | 196650 | 37068.62 | 16.38% |
| 2024-03-18 | 16.72 | 17.12 | 0.52 | 3.13% | 16.62 | 17.13 | 46260 | 7822.59 | 3.85% |
| 2024-03-15 | 16.62 | 16.60 | -0.03 | -0.18% | 16.31 | 16.66 | 25705 | 4241.59 | 2.14% |
| 2024-03-14 | 16.89 | 16.63 | -0.28 | -1.66% | 16.30 | 16.97 | 38397 | 6393.73 | 3.20% |
| 2024-03-13 | 16.78 | 16.91 | 0.22 | 1.32% | 16.61 | 17.18 | 45772 | 7726.12 | 3.81% |
| 2024-03-12 | 16.61 | 16.69 | 0.20 | 1.21% | 16.31 | 16.74 | 36128 | 5985.63 | 3.01% |
| 2024-03-11 | 16.12 | 16.49 | 0.29 | 1.79% | 16.05 | 16.49 | 31534 | 5151.87 | 2.63% |
| 2024-03-08 | 16.00 | 16.20 | 0.24 | 1.50% | 15.86 | 16.29 | 32119 | 5157.50 | 2.68% |
| 2024-03-07 | 16.39 | 15.96 | -0.36 | -2.21% | 15.96 | 16.52 | 35468 | 5764.88 | 2.95% |
| 2024-03-06 | 16.28 | 16.32 | 0.08 | 0.49% | 15.93 | 16.50 | 36405 | 5914.76 | 3.03% |
| 2024-03-05 | 16.46 | 16.24 | -0.40 | -2.40% | 16.20 | 16.58 | 40107 | 6574.30 | 3.34% |
| 2024-03-04 | 16.81 | 16.64 | -0.17 | -1.01% | 16.21 | 16.85 | 46041 | 7605.96 | 3.84% |
| 2024-03-01 | 16.45 | 16.81 | 0.37 | 2.25% | 16.30 | 16.85 | 60001 | 9964.18 | 5.00% |
| 2024-02-29 | 15.52 | 16.44 | 0.90 | 5.79% | 15.41 | 16.60 | 64919 | 10499.17 | 5.41% |
| 2024-02-28 | 17.10 | 15.54 | -1.55 | -9.07% | 15.53 | 17.50 | 112037 | 18585.02 | 9.33% |
| 2024-02-27 | 16.28 | 17.09 | 0.77 | 4.72% | 16.08 | 17.10 | 71492 | 11882.17 | 5.96% |
| 2024-02-26 | 16.23 | 16.32 | 0.14 | 0.87% | 15.85 | 16.68 | 93651 | 15256.50 | 7.80% |
| 2024-02-23 | 15.55 | 16.18 | 0.74 | 4.79% | 15.27 | 16.20 | 87173 | 13777.11 | 7.26% |
| 2024-02-22 | 14.98 | 15.44 | 0.66 | 4.47% | 14.94 | 15.58 | 65750 | 10059.49 | 5.48% |
| 2024-02-21 | 14.47 | 14.78 | 0.20 | 1.37% | 14.27 | 15.29 | 56321 | 8375.49 | 4.69% |
| 2024-02-20 | 14.52 | 14.58 | -0.06 | -0.41% | 14.15 | 14.65 | 50157 | 7248.76 | 4.18% |
| 2024-02-19 | 14.00 | 14.64 | 0.93 | 6.78% | 14.00 | 14.90 | 81278 | 11765.09 | 6.77% |
| 2024-02-08 | 12.23 | 13.71 | 1.63 | 13.49% | 11.80 | 13.72 | 87194 | 11141.03 | 7.26% |
| 2024-02-07 | 12.70 | 12.08 | -0.43 | -3.44% | 11.92 | 12.91 | 67981 | 8485.25 | 5.66% |
| 2024-02-06 | 11.89 | 12.51 | 0.39 | 3.22% | 11.16 | 12.89 | 61070 | 7339.18 | 5.09% |
| 2024-02-05 | 13.90 | 12.12 | -1.84 | -13.18% | 11.91 | 13.92 | 61251 | 7732.02 | 5.10% |
| 2024-02-02 | 14.78 | 13.96 | -0.90 | -6.06% | 13.40 | 15.15 | 43289 | 6152.74 | 3.61% |
| 2024-02-01 | 14.70 | 14.86 | -0.03 | -0.20% | 14.40 | 15.21 | 33376 | 4941.55 | 2.78% |
| 2024-01-31 | 16.00 | 14.89 | -1.09 | -6.82% | 14.80 | 16.04 | 41154 | 6293.22 | 3.43% |
| 2024-01-30 | 16.54 | 15.98 | -0.55 | -3.33% | 15.81 | 16.58 | 28891 | 4693.88 | 2.41% |