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 | 18.01 | 17.65 | -0.40 | -2.22% | 17.62 | 18.28 | 11475 | 2036.80 | 1.84% |
| 2024-05-09 | 17.88 | 18.05 | 0.24 | 1.35% | 17.82 | 18.20 | 11145 | 2014.16 | 1.78% |
| 2024-05-08 | 18.28 | 17.81 | -0.42 | -2.30% | 17.77 | 18.63 | 17858 | 3223.57 | 2.86% |
| 2024-05-07 | 18.17 | 18.23 | 0.18 | 1.00% | 17.95 | 18.35 | 12699 | 2306.01 | 2.03% |
| 2024-05-06 | 17.86 | 18.05 | 0.25 | 1.40% | 17.77 | 18.18 | 21066 | 3790.15 | 3.37% |
| 2024-04-30 | 18.16 | 17.80 | -0.39 | -2.14% | 17.51 | 18.29 | 18737 | 3344.31 | 3.00% |
| 2024-04-29 | 18.18 | 18.19 | -0.06 | -0.33% | 17.67 | 18.34 | 20337 | 3678.68 | 3.26% |
| 2024-04-26 | 17.68 | 18.25 | 0.39 | 2.18% | 17.60 | 18.28 | 15078 | 2719.60 | 2.41% |
| 2024-04-25 | 17.45 | 17.86 | 0.34 | 1.94% | 17.29 | 17.89 | 15177 | 2686.16 | 2.43% |
| 2024-04-24 | 16.91 | 17.52 | 0.54 | 3.18% | 16.83 | 17.52 | 19336 | 3344.33 | 3.10% |
| 2024-04-23 | 16.17 | 16.98 | 0.74 | 4.56% | 16.16 | 17.10 | 21469 | 3598.34 | 3.44% |
| 2024-04-22 | 16.21 | 16.24 | -0.23 | -1.40% | 15.68 | 16.45 | 15750 | 2540.94 | 2.52% |
| 2024-04-19 | 16.96 | 16.47 | -0.34 | -2.02% | 16.26 | 16.96 | 17408 | 2886.17 | 2.79% |
| 2024-04-18 | 17.32 | 16.81 | -0.31 | -1.81% | 16.63 | 17.58 | 29781 | 5084.58 | 4.77% |
| 2024-04-17 | 16.00 | 17.12 | 1.56 | 10.03% | 15.70 | 17.12 | 40289 | 6721.62 | 6.45% |
| 2024-04-16 | 16.53 | 15.56 | -1.73 | -10.01% | 15.56 | 17.00 | 29016 | 4547.98 | 4.65% |
| 2024-04-15 | 18.46 | 17.29 | -1.92 | -9.99% | 17.29 | 18.98 | 30349 | 5335.88 | 4.86% |
| 2024-04-12 | 19.51 | 19.21 | -0.31 | -1.59% | 19.12 | 19.78 | 14466 | 2816.94 | 2.32% |
| 2024-04-11 | 19.42 | 19.52 | 0.08 | 0.41% | 19.10 | 19.80 | 9774 | 1914.95 | 1.56% |
| 2024-04-10 | 20.01 | 19.44 | -0.65 | -3.24% | 19.08 | 20.13 | 13239 | 2582.52 | 2.12% |
| 2024-04-09 | 19.96 | 20.09 | 0.14 | 0.70% | 19.87 | 20.48 | 12484 | 2509.03 | 2.00% |
| 2024-04-08 | 21.05 | 19.95 | -1.00 | -4.77% | 19.81 | 21.10 | 18651 | 3794.91 | 2.99% |
| 2024-04-03 | 21.07 | 20.95 | -0.10 | -0.48% | 20.62 | 21.23 | 16380 | 3416.11 | 2.62% |
| 2024-04-02 | 21.09 | 21.05 | -0.05 | -0.24% | 20.84 | 21.50 | 16059 | 3401.56 | 2.57% |
| 2024-04-01 | 20.75 | 21.10 | 0.43 | 2.08% | 20.69 | 21.12 | 13832 | 2894.11 | 2.21% |
| 2024-03-29 | 20.40 | 20.67 | 0.37 | 1.82% | 20.07 | 20.68 | 16035 | 3269.23 | 2.57% |
| 2024-03-28 | 19.86 | 20.30 | 0.69 | 3.52% | 19.61 | 20.39 | 18749 | 3761.55 | 3.00% |
| 2024-03-27 | 20.19 | 19.61 | -0.58 | -2.87% | 19.57 | 20.32 | 15073 | 3007.83 | 2.41% |
| 2024-03-26 | 20.28 | 20.19 | -0.33 | -1.61% | 19.88 | 20.73 | 26064 | 5272.00 | 4.17% |
| 2024-03-25 | 21.56 | 20.52 | -1.04 | -4.82% | 20.44 | 21.60 | 32086 | 6705.26 | 5.14% |
| 2024-03-22 | 21.04 | 21.56 | 0.52 | 2.47% | 20.91 | 21.86 | 38251 | 8193.56 | 6.12% |
| 2024-03-21 | 20.65 | 21.04 | 0.40 | 1.94% | 20.50 | 21.19 | 27478 | 5740.49 | 4.40% |
| 2024-03-20 | 20.31 | 20.64 | 0.19 | 0.93% | 20.31 | 20.76 | 33840 | 6965.06 | 5.42% |
| 2024-03-19 | 20.46 | 20.45 | -0.01 | -0.05% | 20.41 | 20.78 | 20388 | 4189.99 | 3.26% |
| 2024-03-18 | 20.34 | 20.46 | 0.16 | 0.79% | 20.19 | 20.58 | 27267 | 5551.61 | 4.37% |
| 2024-03-15 | 20.23 | 20.30 | -0.12 | -0.59% | 19.92 | 20.53 | 17952 | 3618.04 | 2.87% |
| 2024-03-14 | 20.30 | 20.42 | 0.12 | 0.59% | 20.00 | 20.64 | 25638 | 5219.39 | 4.10% |
| 2024-03-13 | 19.31 | 20.30 | 0.99 | 5.13% | 19.22 | 20.34 | 29917 | 5954.72 | 4.79% |
| 2024-03-12 | 19.24 | 19.31 | 0.05 | 0.26% | 18.97 | 19.51 | 17761 | 3411.79 | 2.84% |
| 2024-03-11 | 18.55 | 19.26 | 0.81 | 4.39% | 18.40 | 19.35 | 22261 | 4223.20 | 3.56% |
| 2024-03-08 | 18.32 | 18.45 | 0.13 | 0.71% | 18.11 | 18.70 | 15190 | 2794.49 | 2.43% |
| 2024-03-07 | 18.55 | 18.32 | -0.33 | -1.77% | 18.31 | 18.89 | 20789 | 3864.35 | 3.33% |
| 2024-03-06 | 17.99 | 18.65 | 0.55 | 3.04% | 17.81 | 18.68 | 23808 | 4363.17 | 3.81% |
| 2024-03-05 | 18.36 | 18.10 | -0.32 | -1.74% | 18.07 | 18.53 | 24970 | 4563.57 | 4.00% |
| 2024-03-04 | 18.00 | 18.42 | 0.39 | 2.16% | 17.90 | 18.74 | 35199 | 6456.71 | 5.64% |
| 2024-03-01 | 17.90 | 18.03 | 0.13 | 0.73% | 17.53 | 18.24 | 24272 | 4333.91 | 3.89% |
| 2024-02-29 | 16.77 | 17.90 | 0.48 | 2.76% | 16.43 | 18.18 | 43246 | 7617.50 | 6.92% |
| 2024-02-28 | 19.50 | 17.42 | -1.93 | -9.97% | 17.42 | 20.20 | 49543 | 9308.97 | 7.93% |
| 2024-02-27 | 18.69 | 19.35 | 0.59 | 3.14% | 18.31 | 19.39 | 23801 | 4566.01 | 3.81% |
| 2024-02-26 | 18.50 | 18.76 | 0.26 | 1.41% | 18.02 | 19.14 | 28330 | 5285.17 | 4.54% |
| 2024-02-23 | 17.57 | 18.50 | 0.93 | 5.29% | 17.41 | 18.53 | 28067 | 5060.50 | 4.49% |
| 2024-02-22 | 16.66 | 17.57 | 0.70 | 4.15% | 16.63 | 17.61 | 25845 | 4443.18 | 4.14% |
| 2024-02-21 | 15.96 | 16.87 | 0.72 | 4.46% | 15.95 | 17.40 | 32166 | 5396.92 | 5.15% |
| 2024-02-20 | 15.80 | 16.15 | 0.14 | 0.87% | 15.46 | 16.27 | 31069 | 4961.36 | 4.97% |
| 2024-02-19 | 15.03 | 16.01 | 1.21 | 8.18% | 14.99 | 16.12 | 47934 | 7522.85 | 7.67% |
| 2024-02-08 | 13.22 | 14.80 | 1.18 | 8.66% | 12.55 | 14.92 | 51975 | 7176.37 | 8.32% |
| 2024-02-07 | 15.13 | 13.62 | -1.51 | -9.98% | 13.62 | 15.26 | 49103 | 6880.50 | 7.86% |
| 2024-02-06 | 15.00 | 15.13 | -0.99 | -6.14% | 14.51 | 15.59 | 57411 | 8458.65 | 9.19% |
| 2024-02-05 | 17.84 | 16.12 | -1.79 | -9.99% | 16.12 | 17.84 | 27835 | 4520.25 | 4.46% |
| 2024-02-02 | 18.67 | 17.91 | -1.14 | -5.98% | 17.15 | 19.50 | 26853 | 4919.68 | 4.30% |
| 2024-02-01 | 19.50 | 19.05 | -0.72 | -3.64% | 18.58 | 19.62 | 23365 | 4458.14 | 3.74% |