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 | 18.94 | 19.13 | 0.11 | 0.58% | 18.72 | 19.59 | 137441 | 26412.97 | 1.92% |
| 2024-05-07 | 18.33 | 19.02 | 0.69 | 3.76% | 18.19 | 19.24 | 181842 | 34296.68 | 2.54% |
| 2024-05-06 | 18.15 | 18.33 | 0.34 | 1.89% | 18.08 | 18.38 | 70638 | 12906.28 | 0.99% |
| 2024-04-30 | 18.11 | 17.99 | -0.31 | -1.69% | 17.94 | 18.26 | 65909 | 11910.87 | 0.92% |
| 2024-04-29 | 18.17 | 18.30 | 0.30 | 1.67% | 17.98 | 18.30 | 104937 | 19069.18 | 1.46% |
| 2024-04-26 | 17.75 | 18.00 | 0.18 | 1.01% | 17.72 | 18.10 | 73505 | 13230.50 | 1.03% |
| 2024-04-25 | 18.28 | 17.82 | -0.42 | -2.30% | 17.70 | 18.28 | 69975 | 12529.49 | 0.98% |
| 2024-04-24 | 17.80 | 18.24 | 0.32 | 1.79% | 17.77 | 18.32 | 79891 | 14473.60 | 1.11% |
| 2024-04-23 | 17.89 | 17.92 | -0.12 | -0.67% | 17.74 | 18.21 | 76263 | 13696.19 | 1.06% |
| 2024-04-22 | 17.88 | 18.04 | -0.07 | -0.39% | 17.70 | 18.47 | 115751 | 20946.98 | 1.61% |
| 2024-04-19 | 17.19 | 18.11 | 0.82 | 4.74% | 17.09 | 18.35 | 150497 | 27060.71 | 2.10% |
| 2024-04-18 | 16.99 | 17.29 | 0.25 | 1.47% | 16.83 | 17.60 | 84122 | 14563.11 | 1.17% |
| 2024-04-17 | 16.40 | 17.04 | 0.72 | 4.41% | 16.40 | 17.41 | 68281 | 11561.67 | 0.95% |
| 2024-04-16 | 17.28 | 16.32 | -1.07 | -6.15% | 16.22 | 17.28 | 85585 | 14337.13 | 1.19% |
| 2024-04-15 | 17.26 | 17.39 | 0.25 | 1.46% | 16.92 | 17.75 | 79430 | 13826.40 | 1.11% |
| 2024-04-12 | 17.09 | 17.14 | -0.03 | -0.17% | 17.01 | 17.39 | 34591 | 5952.36 | 0.48% |
| 2024-04-11 | 17.05 | 17.17 | -0.05 | -0.29% | 17.05 | 17.44 | 38213 | 6601.16 | 0.53% |
| 2024-04-10 | 17.46 | 17.22 | -0.25 | -1.43% | 16.98 | 17.50 | 45834 | 7873.25 | 0.64% |
| 2024-04-09 | 17.30 | 17.47 | 0.18 | 1.04% | 17.29 | 17.68 | 39407 | 6888.12 | 0.55% |
| 2024-04-08 | 17.82 | 17.29 | -0.53 | -2.97% | 17.27 | 17.89 | 50994 | 8948.27 | 0.71% |
| 2024-04-03 | 17.87 | 17.82 | -0.14 | -0.78% | 17.52 | 17.96 | 42590 | 7550.20 | 0.59% |
| 2024-04-02 | 18.26 | 17.96 | -0.37 | -2.02% | 17.86 | 18.28 | 56708 | 10229.53 | 0.79% |
| 2024-04-01 | 18.20 | 18.33 | 0.13 | 0.71% | 18.00 | 18.55 | 71617 | 13086.12 | 1.00% |
| 2024-03-29 | 18.14 | 18.20 | 0.07 | 0.39% | 17.67 | 18.25 | 78503 | 14121.86 | 1.09% |
| 2024-03-28 | 17.21 | 18.13 | 1.23 | 7.28% | 17.06 | 18.48 | 126146 | 22529.44 | 1.76% |
| 2024-03-27 | 17.61 | 16.90 | -0.70 | -3.98% | 16.88 | 17.63 | 59090 | 10140.40 | 0.82% |
| 2024-03-26 | 17.80 | 17.60 | -0.33 | -1.84% | 17.42 | 17.99 | 64187 | 11347.60 | 0.90% |
| 2024-03-25 | 18.18 | 17.93 | -0.47 | -2.55% | 17.88 | 18.47 | 67728 | 12378.58 | 0.94% |
| 2024-03-22 | 19.13 | 18.40 | -0.84 | -4.37% | 18.40 | 19.13 | 107598 | 20022.41 | 1.50% |
| 2024-03-21 | 18.85 | 19.24 | 0.30 | 1.58% | 18.61 | 19.77 | 120156 | 22945.12 | 1.68% |
| 2024-03-20 | 18.85 | 18.94 | 0.06 | 0.32% | 18.70 | 19.12 | 76402 | 14438.45 | 1.07% |
| 2024-03-19 | 18.56 | 18.88 | 0.24 | 1.29% | 18.56 | 19.28 | 154720 | 29372.41 | 2.16% |
| 2024-03-18 | 18.31 | 18.64 | 0.34 | 1.86% | 18.20 | 18.65 | 105613 | 19518.96 | 1.47% |
| 2024-03-15 | 17.99 | 18.30 | 0.24 | 1.33% | 17.97 | 18.31 | 55534 | 10072.12 | 0.77% |
| 2024-03-14 | 18.37 | 18.06 | -0.40 | -2.17% | 17.89 | 18.47 | 73758 | 13412.90 | 1.03% |
| 2024-03-13 | 18.39 | 18.46 | 0.17 | 0.93% | 18.12 | 18.78 | 104044 | 19219.49 | 1.45% |
| 2024-03-12 | 18.00 | 18.29 | 0.29 | 1.61% | 17.99 | 18.51 | 97968 | 17864.03 | 1.37% |
| 2024-03-11 | 17.60 | 18.00 | 0.41 | 2.33% | 17.58 | 18.00 | 73438 | 13097.77 | 1.02% |
| 2024-03-08 | 17.47 | 17.59 | 0.13 | 0.74% | 17.40 | 17.74 | 62534 | 10983.56 | 0.87% |
| 2024-03-07 | 18.22 | 17.46 | -0.70 | -3.85% | 17.41 | 18.28 | 100353 | 17853.22 | 1.40% |
| 2024-03-06 | 18.65 | 18.16 | -0.53 | -2.84% | 18.01 | 18.65 | 122980 | 22343.81 | 1.71% |
| 2024-03-05 | 17.61 | 18.69 | 1.06 | 6.01% | 17.46 | 19.07 | 191554 | 35418.71 | 2.67% |
| 2024-03-04 | 17.78 | 17.63 | -0.22 | -1.23% | 17.43 | 17.89 | 51703 | 9099.20 | 0.72% |
| 2024-03-01 | 17.63 | 17.85 | 0.26 | 1.48% | 17.55 | 17.96 | 65442 | 11644.74 | 0.91% |
| 2024-02-29 | 17.12 | 17.59 | 0.43 | 2.51% | 17.00 | 17.61 | 71851 | 12493.11 | 1.00% |
| 2024-02-28 | 17.79 | 17.16 | -0.59 | -3.32% | 17.13 | 18.13 | 94580 | 16717.06 | 1.32% |
| 2024-02-27 | 17.12 | 17.75 | 0.38 | 2.19% | 17.09 | 17.77 | 78309 | 13716.86 | 1.09% |
| 2024-02-26 | 17.10 | 17.37 | 0.32 | 1.88% | 16.97 | 17.67 | 92246 | 15997.38 | 1.29% |
| 2024-02-23 | 16.94 | 17.05 | 0.11 | 0.65% | 16.73 | 17.10 | 59945 | 10143.22 | 0.84% |
| 2024-02-22 | 16.83 | 16.94 | 0.08 | 0.47% | 16.66 | 17.03 | 53824 | 9078.48 | 0.75% |
| 2024-02-21 | 16.71 | 16.86 | 0.10 | 0.60% | 16.50 | 17.28 | 63628 | 10816.21 | 0.89% |
| 2024-02-20 | 16.88 | 16.76 | -0.14 | -0.83% | 16.47 | 16.88 | 56247 | 9371.61 | 0.78% |
| 2024-02-19 | 17.18 | 16.90 | -0.18 | -1.05% | 16.71 | 17.24 | 79449 | 13479.94 | 1.11% |
| 2024-02-08 | 17.00 | 17.08 | 0.31 | 1.85% | 16.88 | 17.90 | 136148 | 23771.84 | 1.90% |
| 2024-02-07 | 15.30 | 16.77 | 1.46 | 9.54% | 15.28 | 16.78 | 133971 | 21893.47 | 1.87% |
| 2024-02-06 | 13.82 | 15.31 | 1.39 | 9.99% | 13.60 | 15.31 | 97674 | 14344.79 | 1.36% |
| 2024-02-05 | 14.56 | 13.92 | -0.71 | -4.85% | 13.20 | 14.56 | 96676 | 13404.15 | 1.35% |
| 2024-02-02 | 15.72 | 14.63 | -1.07 | -6.82% | 14.14 | 15.88 | 73642 | 11006.79 | 1.03% |
| 2024-02-01 | 15.55 | 15.70 | 0.15 | 0.96% | 15.48 | 15.92 | 40575 | 6372.60 | 0.57% |
| 2024-01-31 | 16.35 | 15.55 | -1.04 | -6.27% | 15.55 | 16.57 | 57766 | 9196.85 | 0.81% |
| 2024-01-30 | 16.90 | 16.59 | -0.39 | -2.30% | 16.55 | 17.17 | 33976 | 5734.76 | 0.47% |