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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-10 | 18.56 | 18.56 | 0.00 | 0.00% | 18.42 | 18.68 | 41508 | 7692.67 | 0.51% |
| 2024-05-09 | 18.43 | 18.56 | 0.11 | 0.60% | 18.37 | 18.63 | 45406 | 8400.51 | 0.56% |
| 2024-05-08 | 18.50 | 18.45 | -0.05 | -0.27% | 18.35 | 18.65 | 61584 | 11380.81 | 0.76% |
| 2024-05-07 | 18.86 | 18.50 | -0.35 | -1.86% | 18.43 | 18.92 | 61384 | 11403.00 | 0.75% |
| 2024-05-06 | 18.60 | 18.85 | 0.44 | 2.39% | 18.47 | 18.93 | 83248 | 15646.08 | 1.02% |
| 2024-04-30 | 18.65 | 18.41 | -0.05 | -0.27% | 18.25 | 18.84 | 91336 | 16893.61 | 1.12% |
| 2024-04-29 | 18.49 | 18.46 | 0.06 | 0.33% | 18.35 | 18.64 | 63960 | 11823.98 | 0.78% |
| 2024-04-26 | 18.38 | 18.40 | 0.02 | 0.11% | 18.10 | 18.45 | 55745 | 10206.06 | 0.68% |
| 2024-04-25 | 18.37 | 18.38 | 0.09 | 0.49% | 18.01 | 18.43 | 40259 | 7380.28 | 0.49% |
| 2024-04-24 | 18.30 | 18.29 | -0.01 | -0.05% | 18.08 | 18.41 | 37167 | 6775.33 | 0.46% |
| 2024-04-23 | 18.38 | 18.30 | -0.14 | -0.76% | 18.17 | 18.53 | 53606 | 9812.94 | 0.66% |
| 2024-04-22 | 18.46 | 18.44 | 0.00 | 0.00% | 18.30 | 18.74 | 83443 | 15421.04 | 1.02% |
| 2024-04-19 | 17.95 | 18.44 | 0.42 | 2.33% | 17.95 | 18.57 | 113777 | 20909.98 | 1.40% |
| 2024-04-18 | 17.76 | 18.02 | 0.26 | 1.46% | 17.70 | 18.18 | 103009 | 18521.70 | 1.26% |
| 2024-04-17 | 17.46 | 17.76 | 0.19 | 1.08% | 17.44 | 17.84 | 87075 | 15379.79 | 1.07% |
| 2024-04-16 | 17.55 | 17.57 | -0.11 | -0.62% | 17.45 | 17.87 | 95740 | 16907.24 | 1.17% |
| 2024-04-15 | 17.25 | 17.68 | 0.45 | 2.61% | 17.08 | 17.77 | 129074 | 22584.71 | 1.58% |
| 2024-04-12 | 17.53 | 17.23 | -0.21 | -1.20% | 17.16 | 17.56 | 81189 | 14067.43 | 1.00% |
| 2024-04-11 | 17.30 | 17.44 | 0.13 | 0.75% | 17.10 | 17.51 | 58195 | 10103.27 | 0.71% |
| 2024-04-10 | 17.45 | 17.31 | -0.03 | -0.17% | 17.05 | 17.45 | 63838 | 11004.58 | 0.78% |
| 2024-04-09 | 17.20 | 17.34 | 0.14 | 0.81% | 17.20 | 17.66 | 89707 | 15606.09 | 1.10% |
| 2024-04-08 | 17.20 | 17.20 | 0.18 | 1.06% | 17.12 | 17.38 | 102265 | 17661.14 | 1.25% |
| 2024-04-03 | 16.90 | 17.02 | 0.10 | 0.59% | 16.74 | 17.07 | 75504 | 12767.88 | 0.93% |
| 2024-04-02 | 16.69 | 16.92 | 0.28 | 1.68% | 16.60 | 17.02 | 84610 | 14273.54 | 1.04% |
| 2024-04-01 | 16.50 | 16.64 | 0.16 | 0.97% | 16.48 | 16.66 | 56649 | 9392.22 | 0.69% |
| 2024-03-29 | 16.16 | 16.48 | 0.22 | 1.35% | 16.15 | 16.48 | 56525 | 9231.04 | 0.69% |
| 2024-03-28 | 16.35 | 16.26 | -0.14 | -0.85% | 15.98 | 16.35 | 72619 | 11731.43 | 0.89% |
| 2024-03-27 | 16.30 | 16.40 | 0.19 | 1.17% | 16.18 | 16.72 | 111408 | 18315.12 | 1.37% |
| 2024-03-26 | 15.72 | 16.21 | 0.48 | 3.05% | 15.69 | 16.27 | 77533 | 12406.95 | 0.95% |
| 2024-03-25 | 15.63 | 15.73 | 0.10 | 0.64% | 15.54 | 15.95 | 50308 | 7915.92 | 0.62% |
| 2024-03-22 | 16.00 | 15.63 | -0.37 | -2.31% | 15.52 | 16.03 | 58906 | 9244.13 | 0.72% |
| 2024-03-21 | 16.30 | 16.00 | -0.25 | -1.54% | 15.98 | 16.30 | 65114 | 10466.89 | 0.80% |
| 2024-03-20 | 16.23 | 16.25 | -0.04 | -0.25% | 16.15 | 16.32 | 53789 | 8717.41 | 0.66% |
| 2024-03-19 | 16.57 | 16.29 | -0.29 | -1.75% | 16.26 | 16.57 | 72046 | 11804.00 | 0.88% |
| 2024-03-18 | 16.50 | 16.58 | 0.13 | 0.79% | 16.21 | 16.64 | 91183 | 14957.25 | 1.12% |
| 2024-03-15 | 16.11 | 16.45 | 0.34 | 2.11% | 16.06 | 16.51 | 70664 | 11535.47 | 0.87% |
| 2024-03-14 | 16.07 | 16.11 | 0.00 | 0.00% | 16.06 | 16.27 | 54828 | 8859.64 | 0.67% |
| 2024-03-13 | 16.27 | 16.11 | -0.13 | -0.80% | 16.01 | 16.39 | 43959 | 7114.50 | 0.54% |
| 2024-03-12 | 16.29 | 16.24 | -0.01 | -0.06% | 16.03 | 16.32 | 55294 | 8945.56 | 0.68% |
| 2024-03-11 | 16.01 | 16.25 | 0.20 | 1.25% | 16.00 | 16.25 | 45033 | 7267.84 | 0.55% |
| 2024-03-08 | 16.00 | 16.05 | -0.02 | -0.12% | 15.90 | 16.10 | 34099 | 5454.80 | 0.42% |
| 2024-03-07 | 15.94 | 16.07 | 0.14 | 0.88% | 15.91 | 16.15 | 56174 | 9023.21 | 0.69% |
| 2024-03-06 | 15.82 | 15.93 | 0.02 | 0.13% | 15.81 | 16.06 | 39602 | 6316.77 | 0.49% |
| 2024-03-05 | 15.91 | 15.91 | 0.00 | 0.00% | 15.78 | 16.02 | 55749 | 8849.87 | 0.68% |
| 2024-03-04 | 15.90 | 15.91 | 0.00 | 0.00% | 15.68 | 15.95 | 68947 | 10888.44 | 0.85% |
| 2024-03-01 | 16.10 | 15.91 | -0.16 | -1.00% | 15.84 | 16.14 | 64676 | 10302.70 | 0.79% |
| 2024-02-29 | 15.85 | 16.07 | 0.19 | 1.20% | 15.65 | 16.09 | 74892 | 11941.96 | 0.92% |
| 2024-02-28 | 16.18 | 15.88 | -0.29 | -1.79% | 15.86 | 16.36 | 92025 | 14821.48 | 1.13% |
| 2024-02-27 | 16.03 | 16.17 | 0.05 | 0.31% | 16.03 | 16.23 | 64712 | 10428.09 | 0.79% |
| 2024-02-26 | 16.33 | 16.12 | -0.17 | -1.04% | 16.05 | 16.33 | 51422 | 8313.96 | 0.63% |
| 2024-02-23 | 16.43 | 16.29 | -0.08 | -0.49% | 16.09 | 16.43 | 44721 | 7265.36 | 0.55% |
| 2024-02-22 | 16.33 | 16.37 | 0.00 | 0.00% | 16.29 | 16.51 | 33727 | 5526.04 | 0.41% |
| 2024-02-21 | 16.49 | 16.37 | -0.08 | -0.49% | 16.33 | 16.75 | 59750 | 9880.55 | 0.73% |
| 2024-02-20 | 16.48 | 16.45 | -0.03 | -0.18% | 16.31 | 16.58 | 51623 | 8490.07 | 0.63% |
| 2024-02-19 | 16.52 | 16.48 | -0.03 | -0.18% | 16.29 | 16.67 | 86560 | 14234.94 | 1.06% |
| 2024-02-08 | 16.37 | 16.51 | 0.22 | 1.35% | 16.04 | 16.64 | 92699 | 15215.98 | 1.14% |
| 2024-02-07 | 15.84 | 16.29 | 0.52 | 3.30% | 15.70 | 16.36 | 104867 | 16900.31 | 1.29% |
| 2024-02-06 | 14.68 | 15.77 | 0.89 | 5.98% | 14.61 | 16.03 | 92218 | 14353.43 | 1.13% |
| 2024-02-05 | 14.88 | 14.88 | -0.10 | -0.67% | 14.15 | 15.35 | 88584 | 13089.74 | 1.09% |
| 2024-02-02 | 15.22 | 14.98 | -0.29 | -1.90% | 14.71 | 15.45 | 48697 | 7311.02 | 0.60% |
| 2024-02-01 | 15.22 | 15.27 | -0.08 | -0.52% | 15.08 | 15.62 | 47615 | 7291.88 | 0.58% |
| 2024-01-31 | 15.33 | 15.35 | -0.13 | -0.84% | 15.30 | 15.75 | 43741 | 6778.77 | 0.54% |