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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-10 | 18.91 | 18.28 | -0.12 | -0.65% | 18.15 | 19.04 | 247584 | 45759.20 | 4.13% |
| 2024-05-09 | 18.01 | 18.40 | 0.45 | 2.51% | 17.87 | 18.67 | 194527 | 35753.05 | 3.25% |
| 2024-05-08 | 18.26 | 17.95 | -0.58 | -3.13% | 17.87 | 18.35 | 184569 | 33300.42 | 3.08% |
| 2024-05-07 | 18.46 | 18.53 | 0.16 | 0.87% | 18.44 | 19.12 | 252399 | 47202.19 | 4.21% |
| 2024-05-06 | 18.60 | 18.37 | 0.21 | 1.16% | 18.13 | 18.72 | 232533 | 42827.46 | 3.88% |
| 2024-04-30 | 19.17 | 18.16 | -1.04 | -5.42% | 17.92 | 19.23 | 344575 | 63522.28 | 5.75% |
| 2024-04-29 | 18.25 | 19.20 | 0.64 | 3.45% | 18.20 | 19.41 | 357848 | 68180.66 | 5.98% |
| 2024-04-26 | 17.91 | 18.56 | 0.77 | 4.33% | 17.86 | 18.79 | 293662 | 53973.24 | 4.90% |
| 2024-04-25 | 17.96 | 17.79 | -0.31 | -1.71% | 17.71 | 18.25 | 200975 | 36026.54 | 3.36% |
| 2024-04-24 | 17.10 | 18.10 | 1.16 | 6.85% | 16.74 | 18.17 | 333290 | 58832.65 | 5.57% |
| 2024-04-23 | 17.14 | 16.94 | -0.03 | -0.18% | 16.69 | 17.18 | 214779 | 36388.18 | 3.59% |
| 2024-04-22 | 17.19 | 16.97 | -0.60 | -3.41% | 16.81 | 17.45 | 190977 | 32689.30 | 3.19% |
| 2024-04-19 | 17.75 | 17.57 | -0.33 | -1.84% | 17.23 | 18.04 | 178253 | 31455.23 | 2.98% |
| 2024-04-18 | 17.70 | 17.90 | 0.01 | 0.06% | 17.33 | 18.34 | 253059 | 45248.18 | 4.23% |
| 2024-04-17 | 17.53 | 17.89 | 0.72 | 4.19% | 17.39 | 18.04 | 303832 | 53864.96 | 5.07% |
| 2024-04-16 | 17.75 | 17.17 | -0.93 | -5.14% | 17.06 | 18.14 | 258222 | 44863.96 | 4.31% |
| 2024-04-15 | 18.50 | 18.10 | -0.32 | -1.74% | 17.70 | 18.95 | 297571 | 54297.34 | 4.97% |
| 2024-04-12 | 18.70 | 18.42 | -0.30 | -1.60% | 18.37 | 18.88 | 206756 | 38454.11 | 3.45% |
| 2024-04-11 | 18.63 | 18.72 | -0.12 | -0.64% | 18.51 | 19.20 | 191084 | 36167.00 | 3.19% |
| 2024-04-10 | 19.51 | 18.84 | -0.74 | -3.78% | 18.60 | 19.68 | 231594 | 43913.81 | 3.87% |
| 2024-04-09 | 19.22 | 19.58 | 0.37 | 1.93% | 18.88 | 19.79 | 267654 | 51560.33 | 4.47% |
| 2024-04-08 | 20.23 | 19.21 | -1.54 | -7.42% | 19.17 | 20.65 | 403579 | 79357.55 | 6.74% |
| 2024-04-03 | 20.74 | 20.75 | -0.25 | -1.19% | 20.12 | 21.19 | 248062 | 51293.41 | 4.14% |
| 2024-04-02 | 21.61 | 21.00 | -0.88 | -4.02% | 20.60 | 21.88 | 283980 | 60234.34 | 4.74% |
| 2024-04-01 | 21.56 | 21.88 | 0.76 | 3.60% | 21.08 | 22.15 | 381366 | 82488.20 | 6.38% |
| 2024-03-29 | 20.60 | 21.12 | 0.51 | 2.47% | 20.24 | 21.34 | 360475 | 75215.60 | 6.04% |
| 2024-03-28 | 20.10 | 20.61 | 0.62 | 3.10% | 19.92 | 21.13 | 345377 | 71377.77 | 5.78% |
| 2024-03-27 | 20.94 | 19.99 | -0.95 | -4.54% | 19.93 | 20.94 | 295201 | 60101.59 | 4.94% |
| 2024-03-26 | 21.26 | 20.94 | -0.47 | -2.20% | 20.68 | 21.64 | 346903 | 73054.85 | 5.81% |
| 2024-03-25 | 22.91 | 21.41 | -1.50 | -6.55% | 21.30 | 23.22 | 564627 | 124316.77 | 9.45% |
| 2024-03-22 | 23.50 | 22.91 | -0.64 | -2.72% | 22.36 | 23.65 | 589690 | 134803.80 | 9.87% |
| 2024-03-21 | 24.46 | 23.55 | -1.64 | -6.51% | 23.24 | 24.76 | 810012 | 193866.47 | 13.56% |
| 2024-03-20 | 23.05 | 25.19 | 2.11 | 9.14% | 23.05 | 25.39 | 952108 | 236046.80 | 15.94% |
| 2024-03-19 | 23.00 | 23.08 | -0.18 | -0.77% | 22.91 | 23.99 | 424626 | 99102.78 | 7.11% |
| 2024-03-18 | 23.00 | 23.26 | 1.49 | 6.84% | 22.35 | 23.90 | 480822 | 111052.70 | 8.05% |
| 2024-03-15 | 21.72 | 21.77 | -0.15 | -0.68% | 21.21 | 22.17 | 313886 | 67931.31 | 5.26% |
| 2024-03-14 | 21.20 | 21.92 | 0.77 | 3.64% | 20.70 | 22.28 | 531710 | 114273.44 | 8.90% |
| 2024-03-13 | 20.54 | 21.15 | 0.72 | 3.52% | 20.51 | 21.67 | 401852 | 84763.98 | 6.73% |
| 2024-03-12 | 20.70 | 20.43 | -0.31 | -1.49% | 20.40 | 21.45 | 376073 | 78265.47 | 6.30% |
| 2024-03-11 | 19.63 | 20.74 | 0.98 | 4.96% | 19.45 | 20.99 | 433626 | 88405.12 | 7.26% |
| 2024-03-08 | 19.02 | 19.76 | 0.75 | 3.95% | 18.82 | 19.93 | 357411 | 69852.79 | 5.98% |
| 2024-03-07 | 19.41 | 19.01 | -0.57 | -2.91% | 18.81 | 20.37 | 391453 | 76537.85 | 6.55% |
| 2024-03-06 | 19.60 | 19.58 | -0.48 | -2.39% | 19.37 | 20.34 | 388761 | 76582.09 | 6.51% |
| 2024-03-05 | 19.53 | 20.06 | 0.14 | 0.70% | 19.07 | 21.50 | 674200 | 134134.31 | 11.29% |
| 2024-03-04 | 18.44 | 19.92 | 1.24 | 6.64% | 18.35 | 20.55 | 722449 | 142049.23 | 12.10% |
| 2024-03-01 | 18.07 | 18.68 | 0.75 | 4.18% | 17.84 | 18.74 | 430768 | 79049.23 | 7.21% |
| 2024-02-29 | 16.85 | 17.93 | 0.91 | 5.35% | 16.75 | 17.99 | 409589 | 71550.87 | 6.86% |
| 2024-02-28 | 18.50 | 17.02 | -1.34 | -7.30% | 16.91 | 19.55 | 649397 | 117973.88 | 10.87% |
| 2024-02-27 | 17.60 | 18.36 | 0.44 | 2.46% | 17.53 | 18.46 | 302171 | 54721.00 | 5.06% |
| 2024-02-26 | 17.75 | 17.92 | 0.01 | 0.06% | 17.50 | 18.18 | 341242 | 60996.75 | 5.71% |
| 2024-02-23 | 17.15 | 17.91 | 0.77 | 4.49% | 16.71 | 18.04 | 552586 | 96198.89 | 9.25% |
| 2024-02-22 | 16.28 | 17.14 | 1.31 | 8.28% | 16.12 | 17.20 | 456578 | 75775.16 | 7.65% |
| 2024-02-21 | 15.67 | 15.83 | -0.19 | -1.19% | 15.51 | 16.46 | 350610 | 55878.84 | 5.87% |
| 2024-02-20 | 15.83 | 16.02 | 0.10 | 0.63% | 15.39 | 16.43 | 388225 | 62186.46 | 6.50% |
| 2024-02-19 | 15.35 | 15.92 | 0.87 | 5.78% | 15.08 | 16.04 | 458567 | 71675.52 | 7.68% |
| 2024-02-08 | 14.27 | 15.05 | 0.82 | 5.76% | 13.99 | 15.13 | 414925 | 60961.77 | 6.95% |
| 2024-02-07 | 13.98 | 14.23 | 0.10 | 0.71% | 13.93 | 15.54 | 543641 | 80060.64 | 9.10% |
| 2024-02-06 | 12.70 | 14.13 | 1.03 | 7.86% | 12.16 | 14.36 | 427009 | 57361.79 | 7.15% |
| 2024-02-05 | 14.20 | 13.10 | -1.11 | -7.81% | 12.79 | 14.33 | 333011 | 44338.57 | 5.58% |