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 | 19.13 | 19.29 | 0.07 | 0.36% | 19.13 | 19.48 | 39681 | 7667.06 | 1.05% |
| 2024-05-08 | 19.70 | 19.22 | -0.36 | -1.84% | 19.19 | 19.73 | 31682 | 6126.37 | 0.84% |
| 2024-05-07 | 19.28 | 19.58 | 0.18 | 0.93% | 19.28 | 19.69 | 46556 | 9079.96 | 1.23% |
| 2024-05-06 | 19.00 | 19.40 | 0.67 | 3.58% | 19.00 | 19.64 | 59937 | 11602.60 | 1.58% |
| 2024-04-30 | 18.73 | 18.73 | -0.22 | -1.16% | 18.58 | 19.00 | 55925 | 10481.80 | 1.48% |
| 2024-04-29 | 17.81 | 18.95 | 1.20 | 6.76% | 17.81 | 19.26 | 87603 | 16349.90 | 2.31% |
| 2024-04-26 | 16.93 | 17.75 | 0.79 | 4.66% | 16.90 | 17.78 | 64016 | 11146.30 | 1.69% |
| 2024-04-25 | 16.89 | 16.96 | 0.01 | 0.06% | 16.85 | 17.18 | 23847 | 4047.56 | 0.63% |
| 2024-04-24 | 17.08 | 16.95 | 0.02 | 0.12% | 16.66 | 17.10 | 25174 | 4238.50 | 0.66% |
| 2024-04-23 | 16.75 | 16.93 | 0.35 | 2.11% | 16.64 | 17.04 | 40263 | 6792.09 | 1.06% |
| 2024-04-22 | 16.20 | 16.58 | 0.35 | 2.16% | 16.12 | 16.85 | 35623 | 5916.01 | 0.94% |
| 2024-04-19 | 16.40 | 16.23 | -0.20 | -1.22% | 16.08 | 16.50 | 20784 | 3374.98 | 0.55% |
| 2024-04-18 | 16.21 | 16.43 | 0.23 | 1.42% | 16.02 | 16.74 | 29888 | 4916.22 | 0.79% |
| 2024-04-17 | 15.80 | 16.20 | 0.40 | 2.53% | 15.78 | 16.23 | 30386 | 4874.62 | 0.80% |
| 2024-04-16 | 16.11 | 15.80 | -0.42 | -2.59% | 15.60 | 16.16 | 40472 | 6397.23 | 1.07% |
| 2024-04-15 | 16.59 | 16.22 | -0.29 | -1.76% | 15.83 | 16.66 | 39567 | 6425.66 | 1.04% |
| 2024-04-12 | 16.42 | 16.51 | 0.04 | 0.24% | 16.42 | 16.79 | 19851 | 3296.56 | 0.52% |
| 2024-04-11 | 16.58 | 16.47 | -0.14 | -0.84% | 16.42 | 16.66 | 15405 | 2551.00 | 0.41% |
| 2024-04-10 | 16.88 | 16.61 | -0.29 | -1.72% | 16.41 | 16.90 | 22459 | 3734.08 | 0.59% |
| 2024-04-09 | 16.39 | 16.90 | 0.42 | 2.55% | 16.39 | 16.98 | 33650 | 5666.51 | 0.89% |
| 2024-04-08 | 16.98 | 16.48 | -0.58 | -3.40% | 16.41 | 16.98 | 36736 | 6095.12 | 0.97% |
| 2024-04-03 | 17.18 | 17.06 | -0.09 | -0.52% | 17.01 | 17.53 | 28154 | 4838.32 | 0.74% |
| 2024-04-02 | 17.18 | 17.15 | 0.03 | 0.18% | 16.95 | 17.18 | 21673 | 3699.93 | 0.57% |
| 2024-04-01 | 16.89 | 17.12 | 0.22 | 1.30% | 16.87 | 17.22 | 30506 | 5216.58 | 0.80% |
| 2024-03-29 | 16.93 | 16.90 | 0.07 | 0.42% | 16.60 | 16.95 | 26762 | 4488.23 | 0.71% |
| 2024-03-28 | 16.87 | 16.83 | -0.06 | -0.36% | 16.71 | 17.05 | 30932 | 5216.94 | 0.82% |
| 2024-03-27 | 17.10 | 16.89 | -0.27 | -1.57% | 16.78 | 17.36 | 47669 | 8133.24 | 1.26% |
| 2024-03-26 | 16.90 | 17.16 | 0.20 | 1.18% | 16.84 | 17.25 | 27527 | 4692.20 | 0.73% |
| 2024-03-25 | 16.90 | 16.96 | -0.02 | -0.12% | 16.86 | 17.32 | 34769 | 5921.34 | 0.92% |
| 2024-03-22 | 17.21 | 16.98 | -0.23 | -1.34% | 16.94 | 17.34 | 27590 | 4704.16 | 0.73% |
| 2024-03-21 | 17.36 | 17.21 | -0.13 | -0.75% | 17.16 | 17.50 | 26448 | 4581.11 | 0.70% |
| 2024-03-20 | 17.17 | 17.34 | 0.17 | 0.99% | 17.03 | 17.37 | 39826 | 6859.42 | 1.05% |
| 2024-03-19 | 17.28 | 17.17 | -0.11 | -0.64% | 17.13 | 17.37 | 38184 | 6581.97 | 1.01% |
| 2024-03-18 | 17.60 | 17.28 | -0.32 | -1.82% | 17.16 | 17.72 | 49257 | 8519.65 | 1.30% |
| 2024-03-15 | 17.70 | 17.60 | -0.03 | -0.17% | 17.49 | 17.73 | 37139 | 6549.98 | 0.98% |
| 2024-03-14 | 17.60 | 17.63 | 0.03 | 0.17% | 17.45 | 17.75 | 35136 | 6180.76 | 0.93% |
| 2024-03-13 | 17.79 | 17.60 | 0.07 | 0.40% | 17.25 | 17.79 | 52180 | 9170.89 | 1.38% |
| 2024-03-12 | 17.08 | 17.53 | 0.57 | 3.36% | 16.90 | 17.78 | 78358 | 13637.01 | 2.07% |
| 2024-03-11 | 16.60 | 16.96 | 0.26 | 1.56% | 16.60 | 16.99 | 35715 | 6009.61 | 0.94% |
| 2024-03-08 | 16.56 | 16.70 | 0.16 | 0.97% | 16.49 | 16.88 | 42814 | 7145.78 | 1.13% |
| 2024-03-07 | 16.37 | 16.54 | 0.17 | 1.04% | 16.30 | 16.86 | 72209 | 12028.80 | 1.91% |
| 2024-03-06 | 15.80 | 16.37 | 0.52 | 3.28% | 15.76 | 16.48 | 69448 | 11243.85 | 1.83% |
| 2024-03-05 | 16.02 | 15.85 | -0.19 | -1.18% | 15.60 | 16.02 | 52161 | 8219.23 | 1.38% |
| 2024-03-04 | 16.07 | 16.04 | -0.06 | -0.37% | 15.87 | 16.27 | 48296 | 7749.39 | 1.27% |
| 2024-03-01 | 15.90 | 16.10 | 0.30 | 1.90% | 15.69 | 16.10 | 48844 | 7785.46 | 1.29% |
| 2024-02-29 | 15.22 | 15.80 | 0.42 | 2.73% | 15.17 | 15.84 | 57615 | 9019.19 | 1.52% |
| 2024-02-28 | 15.94 | 15.38 | -0.58 | -3.63% | 15.31 | 16.38 | 77904 | 12371.68 | 2.06% |
| 2024-02-27 | 15.90 | 15.96 | 0.11 | 0.69% | 15.67 | 15.97 | 50833 | 8042.17 | 1.34% |
| 2024-02-26 | 15.22 | 15.85 | 0.64 | 4.21% | 15.17 | 16.15 | 78273 | 12275.15 | 2.07% |
| 2024-02-23 | 15.19 | 15.21 | -0.04 | -0.26% | 14.96 | 15.28 | 53149 | 8023.59 | 1.40% |
| 2024-02-22 | 15.11 | 15.25 | 0.06 | 0.39% | 14.97 | 15.35 | 56937 | 8627.48 | 1.50% |
| 2024-02-21 | 15.20 | 15.19 | 0.24 | 1.61% | 14.87 | 15.65 | 79655 | 12145.22 | 2.10% |
| 2024-02-20 | 15.20 | 14.95 | -0.34 | -2.22% | 14.64 | 15.22 | 55944 | 8296.86 | 1.48% |
| 2024-02-19 | 15.60 | 15.29 | -0.15 | -0.97% | 15.05 | 15.80 | 59409 | 9108.18 | 1.57% |
| 2024-02-08 | 14.72 | 15.44 | 1.01 | 7.00% | 14.52 | 15.50 | 75178 | 11452.60 | 1.98% |
| 2024-02-07 | 13.80 | 14.43 | 0.64 | 4.64% | 13.56 | 14.54 | 81076 | 11561.80 | 2.14% |
| 2024-02-06 | 12.99 | 13.79 | 0.56 | 4.23% | 12.52 | 13.98 | 95743 | 12641.40 | 2.53% |
| 2024-02-05 | 13.76 | 13.23 | -0.96 | -6.77% | 12.77 | 14.00 | 115943 | 15224.42 | 3.06% |
| 2024-02-02 | 15.00 | 14.19 | -0.66 | -4.44% | 13.40 | 15.11 | 79993 | 11373.41 | 2.11% |
| 2024-02-01 | 14.91 | 14.85 | -0.24 | -1.59% | 14.48 | 15.31 | 61764 | 9211.08 | 1.63% |
| 2024-01-31 | 15.70 | 15.09 | -0.70 | -4.43% | 14.53 | 15.70 | 95840 | 14450.04 | 2.53% |
| 2024-01-30 | 16.29 | 15.79 | -0.65 | -3.95% | 15.67 | 16.33 | 43149 | 6900.35 | 1.14% |