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 | 18.55 | 19.01 | 0.71 | 3.88% | 18.01 | 20.12 | 360178 | 68242.36 | 3.02% |
| 2024-05-07 | 18.77 | 18.30 | 0.07 | 0.38% | 18.00 | 18.88 | 248664 | 45671.12 | 2.08% |
| 2024-05-06 | 17.53 | 18.23 | 1.09 | 6.36% | 17.30 | 18.76 | 248066 | 45128.16 | 2.08% |
| 2024-04-30 | 17.42 | 17.14 | -0.28 | -1.61% | 16.95 | 17.53 | 135662 | 23311.90 | 1.14% |
| 2024-04-29 | 16.96 | 17.42 | 0.57 | 3.38% | 16.80 | 17.50 | 167517 | 28866.52 | 1.40% |
| 2024-04-26 | 16.10 | 16.85 | -0.10 | -0.59% | 16.03 | 17.01 | 306074 | 50600.61 | 2.56% |
| 2024-04-25 | 17.20 | 16.95 | -0.31 | -1.80% | 16.60 | 17.25 | 95182 | 16047.77 | 0.80% |
| 2024-04-24 | 16.81 | 17.26 | 0.46 | 2.74% | 16.81 | 17.29 | 93927 | 16071.22 | 0.79% |
| 2024-04-23 | 17.44 | 16.80 | -0.59 | -3.39% | 16.76 | 17.59 | 117278 | 19906.67 | 0.98% |
| 2024-04-22 | 17.91 | 17.39 | -0.37 | -2.08% | 17.36 | 17.96 | 79153 | 13932.66 | 0.66% |
| 2024-04-19 | 17.73 | 17.76 | -0.16 | -0.89% | 17.50 | 18.04 | 81941 | 14555.46 | 0.69% |
| 2024-04-18 | 18.01 | 17.92 | -0.18 | -0.99% | 17.51 | 18.20 | 147556 | 26435.03 | 1.24% |
| 2024-04-17 | 18.23 | 18.10 | 0.03 | 0.17% | 17.90 | 18.45 | 182542 | 33086.55 | 1.53% |
| 2024-04-16 | 18.33 | 18.07 | -0.49 | -2.64% | 18.03 | 18.89 | 117848 | 21618.70 | 0.99% |
| 2024-04-15 | 18.15 | 18.56 | 0.64 | 3.57% | 17.85 | 18.82 | 179869 | 33327.14 | 1.51% |
| 2024-04-12 | 17.71 | 17.92 | 0.16 | 0.90% | 17.68 | 18.55 | 115376 | 20896.80 | 0.97% |
| 2024-04-11 | 16.93 | 17.76 | 0.72 | 4.23% | 16.90 | 18.07 | 129026 | 22839.30 | 1.08% |
| 2024-04-10 | 17.31 | 17.04 | -0.27 | -1.56% | 16.90 | 17.38 | 79905 | 13622.27 | 0.67% |
| 2024-04-09 | 17.68 | 17.31 | -0.26 | -1.48% | 17.10 | 17.68 | 78273 | 13557.17 | 0.66% |
| 2024-04-08 | 17.90 | 17.57 | -0.32 | -1.79% | 17.54 | 18.01 | 125848 | 22327.31 | 1.05% |
| 2024-04-03 | 18.70 | 17.89 | -0.85 | -4.54% | 17.73 | 18.70 | 154718 | 27795.46 | 1.30% |
| 2024-04-02 | 19.21 | 18.74 | -0.47 | -2.45% | 18.50 | 19.25 | 100105 | 18814.11 | 0.84% |
| 2024-04-01 | 19.00 | 19.21 | 0.36 | 1.91% | 18.75 | 19.30 | 74410 | 14208.08 | 0.62% |
| 2024-03-29 | 18.51 | 18.85 | 0.35 | 1.89% | 18.25 | 18.86 | 56252 | 10434.17 | 0.47% |
| 2024-03-28 | 18.46 | 18.50 | 0.03 | 0.16% | 18.31 | 18.98 | 72341 | 13491.17 | 0.61% |
| 2024-03-27 | 19.06 | 18.47 | -0.59 | -3.10% | 18.30 | 19.19 | 111985 | 20802.64 | 0.94% |
| 2024-03-26 | 19.32 | 19.06 | -0.14 | -0.73% | 18.98 | 19.40 | 102875 | 19731.68 | 0.86% |
| 2024-03-25 | 19.68 | 19.20 | -0.70 | -3.52% | 19.04 | 19.83 | 158351 | 30732.62 | 1.33% |
| 2024-03-22 | 19.88 | 19.90 | 0.01 | 0.05% | 19.48 | 20.12 | 97186 | 19200.25 | 0.81% |
| 2024-03-21 | 19.60 | 19.89 | 0.47 | 2.42% | 19.60 | 20.50 | 184440 | 37186.23 | 1.54% |
| 2024-03-20 | 19.05 | 19.42 | 0.37 | 1.94% | 18.86 | 19.55 | 127242 | 24523.61 | 1.07% |
| 2024-03-19 | 19.27 | 19.05 | -0.45 | -2.31% | 19.05 | 19.56 | 108733 | 20934.63 | 0.91% |
| 2024-03-18 | 18.93 | 19.50 | 0.43 | 2.25% | 18.82 | 19.52 | 178929 | 34273.52 | 1.50% |
| 2024-03-15 | 19.49 | 19.07 | -0.31 | -1.60% | 18.64 | 19.49 | 160033 | 30333.83 | 1.34% |
| 2024-03-14 | 19.02 | 19.38 | 0.05 | 0.26% | 18.95 | 19.70 | 144688 | 28002.04 | 1.21% |
| 2024-03-13 | 18.87 | 19.33 | 0.37 | 1.95% | 18.82 | 19.87 | 273384 | 53170.90 | 2.29% |
| 2024-03-12 | 20.08 | 18.96 | -0.80 | -4.05% | 18.88 | 20.08 | 208057 | 40040.22 | 1.74% |
| 2024-03-11 | 18.79 | 19.76 | 1.04 | 5.56% | 18.79 | 20.14 | 252847 | 49454.35 | 2.12% |
| 2024-03-08 | 18.69 | 18.72 | 0.02 | 0.11% | 18.15 | 18.78 | 170988 | 31585.27 | 1.43% |
| 2024-03-07 | 18.48 | 18.70 | 0.02 | 0.11% | 18.30 | 19.07 | 213501 | 39848.34 | 1.79% |
| 2024-03-06 | 17.60 | 18.68 | 0.98 | 5.54% | 17.57 | 18.88 | 259075 | 47752.77 | 2.17% |
| 2024-03-05 | 17.69 | 17.70 | -0.06 | -0.34% | 17.51 | 18.29 | 169888 | 30366.02 | 1.42% |
| 2024-03-04 | 18.08 | 17.76 | 0.03 | 0.17% | 17.40 | 18.20 | 247545 | 43882.08 | 2.07% |
| 2024-03-01 | 16.72 | 17.73 | 1.18 | 7.13% | 16.70 | 17.76 | 329705 | 57239.19 | 2.76% |
| 2024-02-29 | 15.60 | 16.55 | 0.73 | 4.61% | 15.53 | 16.55 | 170213 | 27669.56 | 1.43% |
| 2024-02-28 | 16.56 | 15.82 | -0.74 | -4.47% | 15.82 | 17.02 | 235699 | 38687.09 | 1.97% |
| 2024-02-27 | 16.01 | 16.56 | 0.45 | 2.79% | 15.88 | 16.57 | 154868 | 25222.54 | 1.30% |
| 2024-02-26 | 16.21 | 16.11 | -0.15 | -0.92% | 15.94 | 16.60 | 167959 | 27289.72 | 1.41% |
| 2024-02-23 | 16.36 | 16.26 | -0.04 | -0.25% | 15.91 | 16.36 | 175226 | 28279.82 | 1.47% |
| 2024-02-22 | 15.71 | 16.30 | 0.76 | 4.89% | 15.51 | 16.30 | 245308 | 39346.27 | 2.05% |
| 2024-02-21 | 15.50 | 15.54 | -0.16 | -1.02% | 15.40 | 16.05 | 140755 | 22082.00 | 1.18% |
| 2024-02-20 | 15.71 | 15.70 | -0.13 | -0.82% | 15.37 | 15.78 | 119683 | 18620.90 | 1.00% |
| 2024-02-19 | 16.10 | 15.83 | -0.18 | -1.12% | 15.59 | 16.33 | 157844 | 24982.57 | 1.32% |
| 2024-02-08 | 16.28 | 16.01 | -0.27 | -1.66% | 15.92 | 17.07 | 172318 | 28578.92 | 1.44% |
| 2024-02-07 | 15.08 | 16.28 | 1.10 | 7.25% | 14.93 | 16.47 | 206660 | 33139.98 | 1.73% |
| 2024-02-06 | 13.50 | 15.18 | 1.22 | 8.74% | 13.41 | 15.30 | 147177 | 21502.27 | 1.23% |
| 2024-02-05 | 13.81 | 13.96 | 0.08 | 0.58% | 12.79 | 14.34 | 152121 | 20451.95 | 1.27% |
| 2024-02-02 | 14.37 | 13.88 | -0.48 | -3.34% | 13.26 | 14.64 | 124439 | 17324.71 | 1.04% |
| 2024-02-01 | 14.76 | 14.36 | -0.41 | -2.78% | 14.00 | 15.00 | 104547 | 15108.32 | 0.88% |
| 2024-01-31 | 15.27 | 14.77 | -0.59 | -3.84% | 14.77 | 15.38 | 77737 | 11730.15 | 0.65% |
| 2024-01-30 | 15.15 | 15.36 | 0.14 | 0.92% | 14.86 | 15.60 | 97134 | 14968.44 | 0.81% |