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 | 18.15 | 18.45 | 0.23 | 1.26% | 18.15 | 18.53 | 32036 | 5904.26 | 0.56% |
| 2024-05-08 | 18.49 | 18.22 | -0.33 | -1.78% | 18.17 | 18.56 | 34896 | 6395.41 | 0.61% |
| 2024-05-07 | 18.63 | 18.55 | -0.01 | -0.05% | 18.35 | 18.64 | 31493 | 5823.50 | 0.55% |
| 2024-05-06 | 18.50 | 18.56 | 0.26 | 1.42% | 18.40 | 18.64 | 42097 | 7796.27 | 0.74% |
| 2024-04-30 | 18.47 | 18.30 | -0.10 | -0.54% | 18.20 | 18.48 | 27910 | 5113.24 | 0.49% |
| 2024-04-29 | 17.98 | 18.40 | 0.40 | 2.22% | 17.89 | 18.46 | 57055 | 10393.14 | 1.00% |
| 2024-04-26 | 18.13 | 18.00 | -0.26 | -1.42% | 17.50 | 18.21 | 65348 | 11668.97 | 1.15% |
| 2024-04-25 | 18.25 | 18.26 | -0.01 | -0.05% | 18.13 | 18.44 | 29437 | 5382.64 | 0.52% |
| 2024-04-24 | 18.43 | 18.27 | -0.12 | -0.65% | 17.92 | 18.44 | 38600 | 7002.96 | 0.68% |
| 2024-04-23 | 18.44 | 18.39 | -0.05 | -0.27% | 18.26 | 18.49 | 37213 | 6836.78 | 0.65% |
| 2024-04-22 | 18.22 | 18.44 | 0.20 | 1.10% | 18.11 | 18.51 | 44952 | 8250.41 | 0.79% |
| 2024-04-19 | 18.12 | 18.24 | 0.03 | 0.16% | 17.92 | 18.48 | 53521 | 9759.62 | 0.94% |
| 2024-04-18 | 17.97 | 18.21 | 0.16 | 0.89% | 17.91 | 18.45 | 38475 | 7017.09 | 0.68% |
| 2024-04-17 | 17.90 | 18.05 | 0.26 | 1.46% | 17.77 | 18.12 | 31963 | 5744.07 | 0.56% |
| 2024-04-16 | 18.26 | 17.79 | -0.54 | -2.95% | 17.70 | 18.35 | 43738 | 7852.45 | 0.77% |
| 2024-04-15 | 18.40 | 18.33 | -0.16 | -0.87% | 18.10 | 18.65 | 42047 | 7722.43 | 0.74% |
| 2024-04-12 | 18.45 | 18.49 | 0.00 | 0.00% | 18.31 | 18.66 | 47408 | 8775.15 | 0.83% |
| 2024-04-11 | 17.95 | 18.49 | 0.54 | 3.01% | 17.86 | 18.63 | 57594 | 10548.44 | 1.01% |
| 2024-04-10 | 18.08 | 17.95 | -0.13 | -0.72% | 17.81 | 18.21 | 32652 | 5891.97 | 0.57% |
| 2024-04-09 | 17.54 | 18.08 | 0.48 | 2.73% | 17.51 | 18.13 | 40860 | 7322.11 | 0.72% |
| 2024-04-08 | 18.10 | 17.60 | -0.21 | -1.18% | 17.58 | 18.18 | 41940 | 7457.43 | 0.74% |
| 2024-04-03 | 17.78 | 17.81 | 0.07 | 0.39% | 17.67 | 17.87 | 20839 | 3699.60 | 0.37% |
| 2024-04-02 | 17.80 | 17.74 | -0.11 | -0.62% | 17.65 | 17.85 | 22750 | 4033.28 | 0.40% |
| 2024-04-01 | 17.56 | 17.85 | 0.39 | 2.23% | 17.50 | 17.91 | 38988 | 6926.97 | 0.69% |
| 2024-03-29 | 17.50 | 17.46 | -0.03 | -0.17% | 17.26 | 17.67 | 25045 | 4361.22 | 0.44% |
| 2024-03-28 | 17.41 | 17.49 | 0.20 | 1.16% | 17.13 | 17.59 | 25859 | 4491.81 | 0.45% |
| 2024-03-27 | 17.49 | 17.29 | -0.17 | -0.97% | 17.27 | 17.75 | 22779 | 3990.65 | 0.40% |
| 2024-03-26 | 17.43 | 17.46 | 0.04 | 0.23% | 17.36 | 17.53 | 19424 | 3387.95 | 0.34% |
| 2024-03-25 | 17.78 | 17.42 | -0.42 | -2.35% | 17.42 | 17.82 | 27683 | 4864.17 | 0.49% |
| 2024-03-22 | 18.18 | 17.84 | -0.35 | -1.92% | 17.75 | 18.30 | 30834 | 5536.77 | 0.54% |
| 2024-03-21 | 18.25 | 18.19 | -0.01 | -0.05% | 18.07 | 18.35 | 23163 | 4216.45 | 0.41% |
| 2024-03-20 | 18.17 | 18.20 | 0.06 | 0.33% | 18.09 | 18.29 | 21900 | 3982.73 | 0.39% |
| 2024-03-19 | 18.27 | 18.14 | -0.21 | -1.14% | 18.10 | 18.39 | 25866 | 4722.72 | 0.45% |
| 2024-03-18 | 18.28 | 18.35 | 0.05 | 0.27% | 17.95 | 18.35 | 32569 | 5905.34 | 0.57% |
| 2024-03-15 | 18.26 | 18.30 | -0.04 | -0.22% | 18.04 | 18.42 | 29964 | 5461.81 | 0.53% |
| 2024-03-14 | 18.27 | 18.34 | 0.00 | 0.00% | 18.21 | 18.48 | 24878 | 4570.07 | 0.44% |
| 2024-03-13 | 18.31 | 18.34 | -0.02 | -0.11% | 18.24 | 18.45 | 33659 | 6171.84 | 0.59% |
| 2024-03-12 | 17.95 | 18.36 | 0.22 | 1.21% | 17.72 | 18.39 | 56968 | 10325.62 | 1.00% |
| 2024-03-11 | 17.58 | 18.14 | 0.56 | 3.19% | 17.58 | 18.14 | 41008 | 7337.18 | 0.72% |
| 2024-03-08 | 17.76 | 17.58 | -0.18 | -1.01% | 17.39 | 17.87 | 29096 | 5113.12 | 0.51% |
| 2024-03-07 | 18.03 | 17.76 | -0.24 | -1.33% | 17.75 | 18.10 | 28742 | 5151.12 | 0.51% |
| 2024-03-06 | 18.04 | 18.00 | 0.02 | 0.11% | 17.88 | 18.15 | 23032 | 4147.16 | 0.40% |
| 2024-03-05 | 18.18 | 17.98 | -0.24 | -1.32% | 17.90 | 18.22 | 34269 | 6183.21 | 0.60% |
| 2024-03-04 | 18.36 | 18.22 | -0.17 | -0.92% | 18.12 | 18.43 | 32916 | 5997.74 | 0.58% |
| 2024-03-01 | 18.47 | 18.39 | -0.10 | -0.54% | 18.28 | 18.53 | 32165 | 5908.35 | 0.57% |
| 2024-02-29 | 18.20 | 18.49 | 0.18 | 0.98% | 18.19 | 18.51 | 35915 | 6599.30 | 0.63% |
| 2024-02-28 | 18.62 | 18.31 | -0.30 | -1.61% | 18.30 | 18.86 | 48747 | 9053.68 | 0.86% |
| 2024-02-27 | 18.35 | 18.61 | 0.14 | 0.76% | 18.32 | 18.61 | 28722 | 5299.67 | 0.50% |
| 2024-02-26 | 18.38 | 18.47 | -0.01 | -0.05% | 18.22 | 18.63 | 30938 | 5706.21 | 0.54% |
| 2024-02-23 | 18.49 | 18.48 | -0.10 | -0.54% | 18.22 | 18.63 | 37403 | 6874.40 | 0.66% |
| 2024-02-22 | 18.75 | 18.58 | -0.22 | -1.17% | 18.44 | 18.78 | 34230 | 6353.16 | 0.60% |
| 2024-02-21 | 18.39 | 18.80 | 0.41 | 2.23% | 18.20 | 19.25 | 43000 | 8109.80 | 0.76% |
| 2024-02-20 | 18.46 | 18.39 | -0.09 | -0.49% | 18.21 | 18.57 | 27719 | 5091.00 | 0.49% |
| 2024-02-19 | 18.70 | 18.48 | -0.04 | -0.22% | 18.39 | 18.95 | 52633 | 9814.71 | 0.93% |
| 2024-02-08 | 18.13 | 18.52 | 0.64 | 3.58% | 18.13 | 18.69 | 62056 | 11479.29 | 1.09% |
| 2024-02-07 | 17.27 | 17.88 | 0.60 | 3.47% | 17.17 | 18.04 | 53975 | 9605.08 | 0.95% |
| 2024-02-06 | 16.20 | 17.28 | 1.08 | 6.67% | 15.90 | 17.43 | 52134 | 8754.62 | 0.92% |
| 2024-02-05 | 16.50 | 16.20 | -0.58 | -3.46% | 15.55 | 16.73 | 52191 | 8423.33 | 0.92% |
| 2024-02-02 | 17.19 | 16.78 | -0.40 | -2.33% | 16.27 | 17.59 | 38297 | 6483.27 | 0.67% |
| 2024-02-01 | 17.24 | 17.18 | -0.17 | -0.98% | 16.88 | 17.53 | 28258 | 4847.37 | 0.50% |
| 2024-01-31 | 17.91 | 17.35 | -0.63 | -3.50% | 17.21 | 17.95 | 32935 | 5788.11 | 0.58% |