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 | 17.84 | 18.18 | 0.22 | 1.22% | 17.84 | 18.33 | 198895 | 36209.89 | 2.55% |
| 2024-05-08 | 18.36 | 17.96 | -0.59 | -3.18% | 17.78 | 18.40 | 272040 | 48993.84 | 3.49% |
| 2024-05-07 | 18.58 | 18.55 | -0.21 | -1.12% | 18.41 | 18.99 | 279766 | 52126.93 | 3.59% |
| 2024-05-06 | 18.63 | 18.76 | 0.40 | 2.18% | 18.12 | 19.10 | 398689 | 74038.34 | 5.11% |
| 2024-04-30 | 18.81 | 18.36 | -1.29 | -6.56% | 18.35 | 19.12 | 506938 | 95169.67 | 6.50% |
| 2024-04-29 | 18.49 | 19.65 | 1.25 | 6.79% | 18.13 | 19.68 | 470129 | 88081.31 | 6.03% |
| 2024-04-26 | 18.08 | 18.40 | 0.09 | 0.49% | 17.81 | 18.93 | 519672 | 95334.04 | 6.67% |
| 2024-04-25 | 17.68 | 18.31 | 0.85 | 4.87% | 17.41 | 18.36 | 533970 | 95490.66 | 6.85% |
| 2024-04-24 | 17.00 | 17.46 | 0.46 | 2.71% | 16.79 | 17.48 | 310393 | 53681.23 | 3.98% |
| 2024-04-23 | 16.80 | 17.00 | 0.02 | 0.12% | 16.66 | 17.17 | 251991 | 42662.75 | 3.23% |
| 2024-04-22 | 16.90 | 16.98 | -0.23 | -1.34% | 16.68 | 17.20 | 174042 | 29513.06 | 2.23% |
| 2024-04-19 | 17.42 | 17.21 | -0.38 | -2.16% | 16.98 | 17.65 | 283910 | 49010.29 | 3.64% |
| 2024-04-18 | 17.29 | 17.59 | 0.19 | 1.09% | 17.12 | 17.91 | 366260 | 64188.86 | 4.70% |
| 2024-04-17 | 16.72 | 17.40 | 0.80 | 4.82% | 16.72 | 17.47 | 325660 | 55795.00 | 4.18% |
| 2024-04-16 | 16.66 | 16.60 | -0.22 | -1.31% | 16.48 | 17.03 | 246638 | 41346.96 | 3.16% |
| 2024-04-15 | 17.09 | 16.82 | -0.34 | -1.98% | 16.43 | 17.28 | 232533 | 39042.79 | 2.98% |
| 2024-04-12 | 16.99 | 17.16 | 0.28 | 1.66% | 16.82 | 17.50 | 270059 | 46434.29 | 3.46% |
| 2024-04-11 | 16.72 | 16.88 | 0.01 | 0.06% | 16.66 | 17.16 | 181836 | 30782.33 | 2.33% |
| 2024-04-10 | 17.15 | 16.87 | -0.37 | -2.15% | 16.65 | 17.35 | 194514 | 32927.59 | 2.50% |
| 2024-04-09 | 17.47 | 17.24 | -0.26 | -1.49% | 17.07 | 17.59 | 212085 | 36655.71 | 2.72% |
| 2024-04-08 | 17.76 | 17.50 | -0.29 | -1.63% | 17.44 | 18.14 | 263150 | 46812.47 | 3.38% |
| 2024-04-03 | 17.89 | 17.79 | -0.36 | -1.98% | 17.46 | 18.02 | 274073 | 48509.93 | 3.52% |
| 2024-04-02 | 18.72 | 18.15 | -0.30 | -1.63% | 18.00 | 18.79 | 271765 | 49688.01 | 3.49% |
| 2024-04-01 | 18.97 | 18.45 | -0.31 | -1.65% | 18.12 | 18.98 | 354991 | 65448.20 | 4.55% |
| 2024-03-29 | 18.56 | 18.76 | 0.20 | 1.08% | 18.37 | 19.10 | 315787 | 59078.25 | 4.05% |
| 2024-03-28 | 17.70 | 18.56 | 1.02 | 5.82% | 17.69 | 18.85 | 480781 | 88307.58 | 6.17% |
| 2024-03-27 | 18.11 | 17.54 | -1.38 | -7.29% | 17.50 | 18.79 | 558927 | 100993.88 | 7.17% |
| 2024-03-26 | 19.21 | 18.92 | -0.68 | -3.47% | 18.79 | 20.19 | 742376 | 144371.98 | 9.52% |
| 2024-03-25 | 21.44 | 19.60 | -1.45 | -6.89% | 19.39 | 21.87 | 1092347 | 221741.23 | 14.01% |
| 2024-03-22 | 20.00 | 21.05 | 1.91 | 9.98% | 19.86 | 21.05 | 876230 | 181049.05 | 11.24% |
| 2024-03-21 | 17.92 | 19.14 | 1.74 | 10.00% | 17.54 | 19.14 | 606521 | 110985.01 | 7.78% |
| 2024-03-20 | 17.28 | 17.40 | 0.67 | 4.00% | 16.70 | 17.40 | 442101 | 75338.18 | 5.67% |
| 2024-03-19 | 16.07 | 16.73 | 0.64 | 3.98% | 15.92 | 17.33 | 291520 | 48633.20 | 3.74% |
| 2024-03-18 | 15.75 | 16.09 | 0.39 | 2.48% | 15.72 | 16.09 | 135919 | 21630.33 | 1.74% |
| 2024-03-15 | 15.33 | 15.70 | 0.37 | 2.41% | 15.19 | 15.76 | 118214 | 18326.30 | 1.52% |
| 2024-03-14 | 15.45 | 15.33 | -0.17 | -1.10% | 15.22 | 15.62 | 92151 | 14191.85 | 1.18% |
| 2024-03-13 | 15.33 | 15.50 | 0.10 | 0.65% | 15.27 | 15.59 | 91872 | 14188.24 | 1.18% |
| 2024-03-12 | 15.52 | 15.40 | -0.08 | -0.52% | 15.23 | 15.57 | 106516 | 16386.32 | 1.37% |
| 2024-03-11 | 15.18 | 15.48 | 0.33 | 2.18% | 15.13 | 15.48 | 116390 | 17828.94 | 1.49% |
| 2024-03-08 | 15.07 | 15.15 | 0.15 | 1.00% | 14.97 | 15.24 | 79976 | 12076.05 | 1.03% |
| 2024-03-07 | 15.20 | 15.00 | -0.09 | -0.60% | 14.98 | 15.34 | 91963 | 13959.12 | 1.18% |
| 2024-03-06 | 14.96 | 15.09 | 0.11 | 0.73% | 14.89 | 15.34 | 86449 | 13026.89 | 1.11% |
| 2024-03-05 | 15.01 | 14.98 | -0.13 | -0.86% | 14.88 | 15.12 | 83446 | 12512.85 | 1.07% |
| 2024-03-04 | 15.20 | 15.11 | 0.22 | 1.48% | 14.93 | 15.26 | 105682 | 15935.55 | 1.36% |
| 2024-03-01 | 14.82 | 14.89 | 0.07 | 0.47% | 14.73 | 15.02 | 99202 | 14762.68 | 1.27% |
| 2024-02-29 | 14.34 | 14.82 | 0.47 | 3.28% | 14.31 | 14.84 | 123701 | 18128.46 | 1.59% |
| 2024-02-28 | 14.77 | 14.35 | -0.39 | -2.65% | 14.34 | 15.23 | 167184 | 24730.09 | 2.14% |
| 2024-02-27 | 14.38 | 14.74 | 0.36 | 2.50% | 14.32 | 14.75 | 92838 | 13528.24 | 1.19% |
| 2024-02-26 | 14.35 | 14.38 | 0.12 | 0.84% | 14.30 | 14.63 | 116549 | 16856.34 | 1.50% |
| 2024-02-23 | 14.14 | 14.26 | 0.18 | 1.28% | 14.02 | 14.30 | 96316 | 13641.96 | 1.24% |
| 2024-02-22 | 14.07 | 14.08 | 0.02 | 0.14% | 13.91 | 14.28 | 82366 | 11580.16 | 1.06% |
| 2024-02-21 | 13.79 | 14.06 | 0.17 | 1.22% | 13.66 | 14.38 | 126763 | 17937.08 | 1.63% |
| 2024-02-20 | 13.92 | 13.89 | -0.14 | -1.00% | 13.68 | 13.97 | 97921 | 13517.93 | 1.26% |
| 2024-02-19 | 14.18 | 14.03 | -0.07 | -0.50% | 13.89 | 14.25 | 125614 | 17634.51 | 1.61% |
| 2024-02-08 | 13.65 | 14.10 | 0.60 | 4.44% | 13.52 | 14.14 | 178926 | 24999.56 | 2.30% |
| 2024-02-07 | 13.12 | 13.50 | 0.52 | 4.01% | 13.09 | 13.67 | 183100 | 24563.06 | 2.35% |
| 2024-02-06 | 11.81 | 12.98 | 0.96 | 7.99% | 11.75 | 13.13 | 146358 | 18405.84 | 1.88% |
| 2024-02-05 | 12.60 | 12.02 | -0.66 | -5.21% | 11.65 | 12.60 | 153584 | 18656.82 | 1.97% |
| 2024-02-02 | 13.18 | 12.68 | -0.54 | -4.08% | 12.40 | 13.25 | 150423 | 19300.57 | 1.93% |
| 2024-02-01 | 12.96 | 13.22 | 0.20 | 1.54% | 12.81 | 13.53 | 141752 | 18683.13 | 1.82% |
| 2024-01-31 | 13.31 | 13.02 | -0.30 | -2.25% | 12.97 | 13.44 | 114714 | 15110.72 | 1.47% |