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 | 18.10 | 18.23 | 0.21 | 1.17% | 18.02 | 18.35 | 64168 | 11665.87 | 0.22% |
| 2024-05-08 | 17.92 | 18.02 | -0.03 | -0.17% | 17.92 | 18.26 | 70502 | 12772.21 | 0.24% |
| 2024-05-07 | 18.10 | 18.05 | -0.16 | -0.88% | 17.97 | 18.66 | 141494 | 25830.25 | 0.48% |
| 2024-05-06 | 17.70 | 18.21 | 0.30 | 1.68% | 17.31 | 18.32 | 150919 | 26908.37 | 0.51% |
| 2024-04-30 | 17.81 | 17.91 | 0.06 | 0.34% | 17.70 | 18.43 | 114289 | 20681.54 | 0.39% |
| 2024-04-29 | 18.59 | 17.85 | -0.80 | -4.29% | 17.72 | 18.59 | 149939 | 26858.96 | 0.51% |
| 2024-04-26 | 18.62 | 18.65 | 0.25 | 1.36% | 18.56 | 19.09 | 112107 | 20999.01 | 0.38% |
| 2024-04-25 | 18.50 | 18.40 | -0.16 | -0.86% | 18.33 | 18.70 | 67469 | 12452.21 | 0.23% |
| 2024-04-24 | 18.44 | 18.56 | 0.03 | 0.16% | 18.26 | 18.67 | 103831 | 19165.99 | 0.35% |
| 2024-04-23 | 18.17 | 18.53 | 0.13 | 0.71% | 17.97 | 18.64 | 151818 | 27868.76 | 0.51% |
| 2024-04-22 | 19.10 | 18.40 | -1.08 | -5.54% | 18.33 | 19.30 | 196119 | 36662.12 | 0.66% |
| 2024-04-19 | 18.99 | 19.48 | 0.53 | 2.80% | 18.99 | 19.86 | 183356 | 35792.82 | 0.62% |
| 2024-04-18 | 19.36 | 18.95 | -0.57 | -2.92% | 18.79 | 19.40 | 133899 | 25429.30 | 0.45% |
| 2024-04-17 | 18.66 | 19.52 | 0.88 | 4.72% | 18.35 | 19.52 | 151322 | 28857.81 | 0.51% |
| 2024-04-16 | 19.11 | 18.64 | -0.54 | -2.82% | 18.50 | 19.22 | 147835 | 27929.82 | 0.50% |
| 2024-04-15 | 18.62 | 19.18 | 0.25 | 1.32% | 18.54 | 19.40 | 138560 | 26438.81 | 0.47% |
| 2024-04-12 | 18.79 | 18.93 | 0.11 | 0.58% | 18.62 | 19.16 | 102652 | 19437.60 | 0.35% |
| 2024-04-11 | 18.51 | 18.82 | 0.24 | 1.29% | 18.40 | 19.03 | 125242 | 23541.43 | 0.42% |
| 2024-04-10 | 18.31 | 18.58 | 0.26 | 1.42% | 18.31 | 18.88 | 184737 | 34399.82 | 0.62% |
| 2024-04-09 | 18.42 | 18.32 | -0.06 | -0.33% | 17.91 | 18.51 | 274662 | 50085.39 | 0.93% |
| 2024-04-08 | 18.25 | 18.38 | -1.46 | -7.36% | 18.15 | 18.98 | 441540 | 81726.73 | 1.49% |
| 2024-04-03 | 19.30 | 19.84 | 0.70 | 3.66% | 19.00 | 19.99 | 311407 | 60948.81 | 1.05% |
| 2024-04-02 | 19.31 | 19.14 | -0.16 | -0.83% | 19.00 | 19.99 | 234191 | 45348.46 | 0.79% |
| 2024-04-01 | 19.20 | 19.30 | 0.28 | 1.47% | 18.72 | 20.01 | 265520 | 51311.89 | 0.90% |
| 2024-03-29 | 17.30 | 19.02 | 1.73 | 10.01% | 17.25 | 19.02 | 159226 | 29348.19 | 0.54% |
| 2024-03-28 | 16.79 | 17.29 | 0.50 | 2.98% | 16.72 | 17.60 | 203271 | 35029.21 | 0.69% |
| 2024-03-27 | 16.33 | 16.79 | 0.65 | 4.03% | 16.20 | 17.03 | 236504 | 39414.06 | 0.80% |
| 2024-03-26 | 16.20 | 16.14 | 0.08 | 0.50% | 15.82 | 16.27 | 112747 | 18095.61 | 0.38% |
| 2024-03-25 | 15.60 | 16.06 | 0.49 | 3.15% | 15.60 | 16.27 | 125408 | 20079.44 | 0.42% |
| 2024-03-22 | 16.03 | 15.57 | -0.44 | -2.75% | 15.52 | 16.12 | 95780 | 15030.62 | 0.32% |
| 2024-03-21 | 15.91 | 16.01 | 0.15 | 0.95% | 15.71 | 16.10 | 73182 | 11668.15 | 0.25% |
| 2024-03-20 | 15.76 | 15.86 | 0.10 | 0.63% | 15.53 | 15.98 | 68967 | 10881.66 | 0.23% |
| 2024-03-19 | 15.69 | 15.76 | 0.07 | 0.45% | 15.55 | 15.93 | 107726 | 16929.72 | 0.36% |
| 2024-03-18 | 15.35 | 15.69 | 0.34 | 2.21% | 15.12 | 15.83 | 148231 | 22942.86 | 0.50% |
| 2024-03-15 | 14.78 | 15.35 | 0.57 | 3.86% | 14.64 | 15.38 | 192836 | 28968.14 | 0.65% |
| 2024-03-14 | 14.23 | 14.78 | 0.56 | 3.94% | 14.23 | 14.85 | 200732 | 29244.11 | 0.68% |
| 2024-03-13 | 14.31 | 14.22 | -0.15 | -1.04% | 14.10 | 14.35 | 109067 | 15508.93 | 0.37% |
| 2024-03-12 | 14.47 | 14.37 | -0.11 | -0.76% | 14.23 | 14.47 | 109630 | 15710.98 | 0.37% |
| 2024-03-11 | 14.80 | 14.48 | -0.39 | -2.62% | 14.35 | 14.87 | 131314 | 18991.41 | 0.44% |
| 2024-03-08 | 14.90 | 14.87 | -0.02 | -0.13% | 14.68 | 14.94 | 86294 | 12793.96 | 0.29% |
| 2024-03-07 | 14.62 | 14.89 | 0.26 | 1.78% | 14.60 | 15.00 | 145000 | 21414.20 | 0.49% |
| 2024-03-06 | 14.45 | 14.63 | 0.19 | 1.32% | 14.38 | 14.70 | 92356 | 13495.10 | 0.31% |
| 2024-03-05 | 14.59 | 14.44 | -0.21 | -1.43% | 14.31 | 14.60 | 76283 | 10988.88 | 0.26% |
| 2024-03-04 | 14.57 | 14.65 | 0.14 | 0.96% | 14.53 | 14.70 | 74797 | 10928.69 | 0.25% |
| 2024-03-01 | 14.64 | 14.51 | -0.09 | -0.62% | 14.46 | 14.76 | 68530 | 9996.61 | 0.23% |
| 2024-02-29 | 14.26 | 14.60 | 0.22 | 1.53% | 14.22 | 14.60 | 67714 | 9802.04 | 0.23% |
| 2024-02-28 | 14.60 | 14.38 | -0.27 | -1.84% | 14.38 | 14.72 | 89636 | 13047.10 | 0.30% |
| 2024-02-27 | 14.64 | 14.65 | 0.01 | 0.07% | 14.42 | 14.66 | 89169 | 12965.97 | 0.30% |
| 2024-02-26 | 14.87 | 14.64 | -0.24 | -1.61% | 14.61 | 14.99 | 73169 | 10826.12 | 0.25% |
| 2024-02-23 | 15.10 | 14.88 | -0.18 | -1.20% | 14.78 | 15.10 | 78854 | 11744.52 | 0.27% |
| 2024-02-22 | 14.80 | 15.06 | 0.21 | 1.41% | 14.70 | 15.10 | 95999 | 14335.53 | 0.32% |
| 2024-02-21 | 14.45 | 14.85 | 0.29 | 1.99% | 14.41 | 14.88 | 87619 | 12939.75 | 0.30% |
| 2024-02-20 | 14.60 | 14.56 | -0.11 | -0.75% | 14.42 | 14.67 | 72067 | 10471.61 | 0.24% |
| 2024-02-19 | 14.24 | 14.67 | 0.49 | 3.46% | 14.19 | 14.67 | 128633 | 18570.25 | 0.43% |
| 2024-02-08 | 14.02 | 14.18 | 0.08 | 0.57% | 13.32 | 14.20 | 169146 | 23436.33 | 0.57% |
| 2024-02-07 | 14.47 | 14.10 | -0.33 | -2.29% | 13.92 | 14.51 | 151522 | 21436.21 | 0.51% |
| 2024-02-06 | 14.25 | 14.43 | 0.11 | 0.77% | 14.10 | 14.57 | 106695 | 15278.59 | 0.36% |
| 2024-02-05 | 14.26 | 14.32 | -0.08 | -0.56% | 13.91 | 14.58 | 125731 | 17934.38 | 0.42% |
| 2024-02-02 | 15.14 | 14.40 | -0.71 | -4.70% | 14.07 | 15.30 | 93993 | 13963.84 | 0.32% |
| 2024-02-01 | 15.30 | 15.11 | -0.26 | -1.69% | 15.08 | 15.49 | 77048 | 11728.48 | 0.26% |
| 2024-01-31 | 15.14 | 15.37 | 0.23 | 1.52% | 14.96 | 15.51 | 95843 | 14661.50 | 0.32% |