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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-09 | 18.30 | 18.83 | 0.38 | 2.06% | 18.30 | 18.98 | 373387 | 70189.79 | 2.41% |
| 2024-05-08 | 18.53 | 18.45 | -0.15 | -0.81% | 18.18 | 19.04 | 363686 | 67349.76 | 2.35% |
| 2024-05-07 | 18.71 | 18.60 | -0.11 | -0.59% | 18.45 | 18.85 | 230349 | 42851.32 | 1.49% |
| 2024-05-06 | 18.90 | 18.71 | 0.17 | 0.92% | 18.59 | 19.12 | 289369 | 54544.08 | 1.87% |
| 2024-04-30 | 18.93 | 18.54 | -0.66 | -3.44% | 18.41 | 18.95 | 378549 | 70448.74 | 2.44% |
| 2024-04-29 | 18.47 | 19.20 | 0.78 | 4.23% | 18.38 | 19.24 | 460869 | 87394.60 | 2.98% |
| 2024-04-26 | 17.69 | 18.42 | 0.65 | 3.66% | 17.69 | 18.49 | 356513 | 65172.29 | 2.30% |
| 2024-04-25 | 17.70 | 17.77 | -0.11 | -0.62% | 17.69 | 18.07 | 178597 | 31895.60 | 1.15% |
| 2024-04-24 | 17.57 | 17.88 | 0.45 | 2.58% | 17.40 | 17.90 | 223698 | 39572.35 | 1.44% |
| 2024-04-23 | 17.79 | 17.43 | -0.22 | -1.25% | 17.40 | 17.88 | 177573 | 31180.01 | 1.15% |
| 2024-04-22 | 17.67 | 17.65 | -0.28 | -1.56% | 17.47 | 17.96 | 217910 | 38570.92 | 1.41% |
| 2024-04-19 | 18.01 | 17.93 | -0.11 | -0.61% | 17.65 | 18.58 | 400931 | 72535.01 | 2.59% |
| 2024-04-18 | 18.04 | 18.04 | -0.14 | -0.77% | 17.85 | 18.35 | 256731 | 46532.63 | 1.66% |
| 2024-04-17 | 17.39 | 18.18 | 0.93 | 5.39% | 17.38 | 18.20 | 318586 | 57094.34 | 2.06% |
| 2024-04-16 | 18.10 | 17.25 | -1.09 | -5.94% | 17.24 | 18.30 | 303801 | 53561.43 | 1.96% |
| 2024-04-15 | 18.31 | 18.34 | 0.03 | 0.16% | 17.95 | 18.58 | 265846 | 48589.87 | 1.72% |
| 2024-04-12 | 18.38 | 18.31 | -0.05 | -0.27% | 18.29 | 18.71 | 211261 | 39054.65 | 1.36% |
| 2024-04-11 | 18.23 | 18.36 | -0.03 | -0.16% | 18.20 | 18.68 | 204150 | 37697.73 | 1.32% |
| 2024-04-10 | 19.08 | 18.39 | -0.69 | -3.62% | 18.29 | 19.15 | 239842 | 44521.18 | 1.55% |
| 2024-04-09 | 19.02 | 19.08 | -0.04 | -0.21% | 18.67 | 19.17 | 230190 | 43526.62 | 1.49% |
| 2024-04-08 | 19.23 | 19.12 | -0.17 | -0.88% | 19.10 | 19.52 | 213009 | 41069.53 | 1.38% |
| 2024-04-03 | 19.65 | 19.29 | -0.39 | -1.98% | 19.13 | 19.84 | 289087 | 56071.72 | 1.87% |
| 2024-04-02 | 20.20 | 19.68 | -0.52 | -2.57% | 19.58 | 20.21 | 393859 | 78165.40 | 2.54% |
| 2024-04-01 | 20.12 | 20.20 | 0.36 | 1.81% | 20.02 | 20.43 | 329079 | 66505.47 | 2.12% |
| 2024-03-29 | 19.92 | 19.84 | -0.18 | -0.90% | 19.51 | 19.92 | 272470 | 53728.58 | 1.76% |
| 2024-03-28 | 19.51 | 20.02 | 0.50 | 2.56% | 19.51 | 20.32 | 413434 | 82750.27 | 2.67% |
| 2024-03-27 | 20.65 | 19.52 | -1.03 | -5.01% | 19.52 | 20.65 | 419419 | 83548.96 | 2.71% |
| 2024-03-26 | 21.20 | 20.55 | -0.65 | -3.07% | 20.36 | 21.43 | 527986 | 109431.38 | 3.41% |
| 2024-03-25 | 20.83 | 21.20 | 0.16 | 0.76% | 20.80 | 22.10 | 787061 | 170120.17 | 5.08% |
| 2024-03-22 | 21.42 | 21.04 | -0.36 | -1.68% | 21.04 | 21.74 | 431792 | 91966.78 | 2.79% |
| 2024-03-21 | 21.68 | 21.40 | -0.47 | -2.15% | 21.30 | 21.94 | 542761 | 116915.62 | 3.50% |
| 2024-03-20 | 21.55 | 21.87 | 0.11 | 0.51% | 21.36 | 22.41 | 898588 | 196925.55 | 5.80% |
| 2024-03-19 | 21.29 | 21.76 | 0.31 | 1.45% | 21.11 | 21.97 | 749653 | 162380.41 | 4.84% |
| 2024-03-18 | 21.03 | 21.45 | 0.57 | 2.73% | 20.98 | 21.55 | 560597 | 119470.86 | 3.62% |
| 2024-03-15 | 20.90 | 20.88 | -0.10 | -0.48% | 20.48 | 20.98 | 408577 | 84805.45 | 2.64% |
| 2024-03-14 | 21.31 | 20.98 | -0.65 | -3.01% | 20.70 | 21.52 | 612276 | 128978.24 | 3.95% |
| 2024-03-13 | 21.78 | 21.63 | -0.10 | -0.46% | 21.50 | 22.07 | 601503 | 130721.09 | 3.88% |
| 2024-03-12 | 21.71 | 21.73 | -0.19 | -0.87% | 21.43 | 22.14 | 657665 | 142706.62 | 4.25% |
| 2024-03-11 | 21.05 | 21.92 | 0.45 | 2.10% | 20.95 | 21.95 | 762143 | 163891.36 | 4.92% |
| 2024-03-08 | 21.00 | 21.47 | 0.33 | 1.56% | 20.72 | 21.55 | 683150 | 144906.58 | 4.41% |
| 2024-03-07 | 22.00 | 21.14 | -0.46 | -2.13% | 21.05 | 22.44 | 955126 | 208408.28 | 6.17% |
| 2024-03-06 | 21.94 | 21.60 | -0.82 | -3.66% | 21.23 | 22.10 | 989151 | 214444.98 | 6.39% |
| 2024-03-05 | 21.20 | 22.42 | 0.68 | 3.13% | 21.12 | 23.47 | 1641726 | 365450.03 | 10.60% |
| 2024-03-04 | 22.24 | 21.74 | -0.15 | -0.69% | 20.93 | 22.54 | 1541382 | 332801.47 | 9.95% |
| 2024-03-01 | 21.89 | 21.89 | 1.99 | 10.00% | 21.52 | 21.89 | 514087 | 112436.21 | 3.32% |
| 2024-02-29 | 18.49 | 19.90 | 1.81 | 10.01% | 18.38 | 19.90 | 531730 | 103545.00 | 3.43% |
| 2024-02-28 | 19.24 | 18.09 | -1.14 | -5.93% | 18.00 | 19.50 | 681398 | 129090.52 | 4.40% |
| 2024-02-27 | 18.45 | 19.23 | 0.67 | 3.61% | 18.35 | 19.24 | 700632 | 132231.69 | 4.52% |
| 2024-02-26 | 18.58 | 18.56 | -0.16 | -0.85% | 18.45 | 18.94 | 464873 | 86860.02 | 3.00% |
| 2024-02-23 | 18.86 | 18.72 | -0.05 | -0.27% | 18.41 | 18.88 | 528513 | 98615.70 | 3.41% |
| 2024-02-22 | 17.93 | 18.77 | 0.59 | 3.25% | 17.88 | 19.30 | 760569 | 142314.06 | 4.91% |
| 2024-02-21 | 17.60 | 18.18 | 0.19 | 1.06% | 17.57 | 18.95 | 700942 | 127685.71 | 4.53% |
| 2024-02-20 | 17.42 | 17.99 | 0.33 | 1.87% | 17.26 | 18.17 | 493995 | 88425.25 | 3.19% |
| 2024-02-19 | 17.50 | 17.66 | 0.30 | 1.73% | 17.20 | 17.80 | 478844 | 83850.97 | 3.09% |
| 2024-02-08 | 17.35 | 17.36 | 0.57 | 3.39% | 17.29 | 18.47 | 672749 | 120292.53 | 4.34% |
| 2024-02-07 | 15.72 | 16.79 | 1.03 | 6.54% | 15.61 | 16.80 | 512981 | 83400.05 | 3.31% |
| 2024-02-06 | 14.40 | 15.76 | 1.13 | 7.72% | 14.11 | 15.96 | 425910 | 64459.81 | 2.75% |
| 2024-02-05 | 15.49 | 14.63 | -1.12 | -7.11% | 14.18 | 15.55 | 450777 | 66445.51 | 2.91% |
| 2024-02-02 | 16.00 | 15.75 | -0.10 | -0.63% | 15.18 | 16.44 | 399680 | 63639.17 | 2.58% |
| 2024-02-01 | 15.81 | 15.85 | -0.13 | -0.81% | 15.51 | 16.36 | 313458 | 49990.24 | 2.02% |
| 2024-01-31 | 16.95 | 15.98 | -0.89 | -5.28% | 15.87 | 17.10 | 418241 | 68549.95 | 2.70% |