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 | 17.95 | 17.65 | -0.30 | -1.67% | 17.63 | 18.73 | 21401 | 3872.06 | 0.95% |
| 2024-05-09 | 17.63 | 17.95 | 0.39 | 2.22% | 17.57 | 18.05 | 14662 | 2610.37 | 0.65% |
| 2024-05-08 | 17.94 | 17.56 | -0.34 | -1.90% | 17.40 | 17.94 | 12264 | 2155.93 | 0.54% |
| 2024-05-07 | 17.68 | 17.90 | 0.20 | 1.13% | 17.60 | 18.00 | 14646 | 2601.61 | 0.65% |
| 2024-05-06 | 16.94 | 17.70 | 0.88 | 5.23% | 16.89 | 17.83 | 19937 | 3483.80 | 0.88% |
| 2024-04-30 | 16.89 | 16.82 | 0.07 | 0.42% | 16.65 | 16.99 | 11801 | 1985.37 | 0.52% |
| 2024-04-29 | 15.90 | 16.75 | 0.78 | 4.88% | 15.90 | 17.08 | 19522 | 3260.78 | 0.87% |
| 2024-04-26 | 15.86 | 15.97 | 0.22 | 1.40% | 15.51 | 16.00 | 9085 | 1439.85 | 0.40% |
| 2024-04-25 | 15.46 | 15.75 | 0.29 | 1.88% | 15.41 | 15.84 | 9003 | 1412.66 | 0.40% |
| 2024-04-24 | 15.65 | 15.46 | -0.09 | -0.58% | 15.28 | 15.68 | 8582 | 1327.28 | 0.38% |
| 2024-04-23 | 15.35 | 15.55 | 0.20 | 1.30% | 15.35 | 15.62 | 4939 | 765.20 | 0.22% |
| 2024-04-22 | 15.38 | 15.35 | -0.03 | -0.20% | 14.89 | 15.67 | 6989 | 1076.17 | 0.31% |
| 2024-04-19 | 15.32 | 15.38 | -0.02 | -0.13% | 15.07 | 15.60 | 5775 | 887.29 | 0.26% |
| 2024-04-18 | 15.78 | 15.40 | -0.27 | -1.72% | 15.19 | 15.78 | 7601 | 1176.39 | 0.34% |
| 2024-04-17 | 14.43 | 15.67 | 1.20 | 8.29% | 14.43 | 15.69 | 11904 | 1807.74 | 0.53% |
| 2024-04-16 | 16.03 | 14.47 | -1.61 | -10.01% | 14.47 | 16.03 | 15623 | 2322.76 | 0.69% |
| 2024-04-15 | 17.17 | 16.08 | -1.09 | -6.35% | 15.79 | 17.40 | 9500 | 1556.96 | 0.42% |
| 2024-04-12 | 17.45 | 17.17 | -0.29 | -1.66% | 17.11 | 17.59 | 7714 | 1333.11 | 0.34% |
| 2024-04-11 | 17.59 | 17.46 | -0.13 | -0.74% | 17.30 | 17.74 | 4645 | 816.11 | 0.21% |
| 2024-04-10 | 18.06 | 17.59 | -0.47 | -2.60% | 17.43 | 18.06 | 9701 | 1710.02 | 0.43% |
| 2024-04-09 | 17.20 | 18.06 | 0.95 | 5.55% | 17.18 | 18.20 | 13170 | 2350.05 | 0.58% |
| 2024-04-08 | 18.07 | 17.11 | -0.91 | -5.05% | 17.07 | 18.07 | 12521 | 2185.56 | 0.56% |
| 2024-04-03 | 18.31 | 18.02 | -0.33 | -1.80% | 17.87 | 18.54 | 8997 | 1624.68 | 0.40% |
| 2024-04-02 | 17.91 | 18.35 | 0.26 | 1.44% | 17.91 | 18.40 | 11289 | 2060.76 | 0.50% |
| 2024-04-01 | 17.82 | 18.09 | 0.57 | 3.25% | 17.56 | 18.39 | 10603 | 1917.51 | 0.47% |
| 2024-03-29 | 17.38 | 17.52 | 0.20 | 1.15% | 17.32 | 17.59 | 6166 | 1076.88 | 0.27% |
| 2024-03-28 | 16.73 | 17.32 | 0.37 | 2.18% | 16.73 | 17.50 | 7538 | 1300.60 | 0.33% |
| 2024-03-27 | 17.43 | 16.95 | -0.64 | -3.64% | 16.95 | 17.74 | 7478 | 1292.23 | 0.33% |
| 2024-03-26 | 17.55 | 17.59 | -0.04 | -0.23% | 17.18 | 17.79 | 8200 | 1435.33 | 0.36% |
| 2024-03-25 | 18.45 | 17.63 | -1.01 | -5.42% | 17.60 | 18.45 | 14571 | 2616.23 | 0.65% |
| 2024-03-22 | 18.95 | 18.64 | -0.32 | -1.69% | 18.47 | 19.27 | 11351 | 2133.95 | 0.50% |
| 2024-03-21 | 19.19 | 18.96 | -0.29 | -1.51% | 18.60 | 19.28 | 13493 | 2556.84 | 0.60% |
| 2024-03-20 | 18.59 | 19.25 | 0.66 | 3.55% | 18.57 | 19.98 | 24878 | 4805.99 | 1.10% |
| 2024-03-19 | 18.80 | 18.59 | -0.22 | -1.17% | 18.54 | 18.88 | 7536 | 1407.38 | 0.33% |
| 2024-03-18 | 18.86 | 18.81 | 0.07 | 0.37% | 18.40 | 18.98 | 8089 | 1507.56 | 0.36% |
| 2024-03-15 | 18.32 | 18.74 | 0.40 | 2.18% | 18.07 | 18.88 | 10027 | 1860.36 | 0.44% |
| 2024-03-14 | 18.60 | 18.34 | -0.32 | -1.71% | 18.00 | 18.73 | 7641 | 1403.38 | 0.34% |
| 2024-03-13 | 18.79 | 18.66 | -0.06 | -0.32% | 18.40 | 19.15 | 9618 | 1795.01 | 0.43% |
| 2024-03-12 | 18.64 | 18.72 | 0.02 | 0.11% | 18.47 | 18.79 | 7470 | 1392.51 | 0.33% |
| 2024-03-11 | 17.83 | 18.70 | 0.76 | 4.24% | 17.83 | 18.80 | 13125 | 2432.28 | 0.58% |
| 2024-03-08 | 18.02 | 17.94 | 0.03 | 0.17% | 17.62 | 18.02 | 4320 | 770.20 | 0.19% |
| 2024-03-07 | 18.02 | 17.91 | -0.25 | -1.38% | 17.90 | 18.30 | 6347 | 1146.15 | 0.28% |
| 2024-03-06 | 18.98 | 18.16 | 0.58 | 3.30% | 17.81 | 19.20 | 11793 | 2155.51 | 0.52% |
| 2024-03-05 | 17.95 | 17.58 | -0.72 | -3.93% | 17.49 | 18.22 | 8014 | 1419.83 | 0.36% |
| 2024-03-04 | 18.32 | 18.30 | 0.03 | 0.16% | 17.80 | 18.50 | 4565 | 827.06 | 0.20% |
| 2024-03-01 | 18.05 | 18.27 | 0.30 | 1.67% | 17.70 | 18.27 | 7463 | 1344.83 | 0.33% |
| 2024-02-29 | 17.50 | 17.97 | 0.47 | 2.69% | 17.26 | 18.03 | 8118 | 1438.21 | 0.36% |
| 2024-02-28 | 19.03 | 17.50 | -1.34 | -7.11% | 17.44 | 19.26 | 9396 | 1731.20 | 0.42% |
| 2024-02-27 | 18.69 | 18.84 | 0.52 | 2.84% | 17.99 | 18.85 | 5275 | 979.77 | 0.23% |
| 2024-02-26 | 17.94 | 18.32 | 0.41 | 2.29% | 17.78 | 18.51 | 6118 | 1111.24 | 0.27% |
| 2024-02-23 | 17.71 | 17.91 | 0.27 | 1.53% | 17.53 | 17.94 | 4589 | 814.98 | 0.20% |
| 2024-02-22 | 17.49 | 17.64 | 0.34 | 1.97% | 17.01 | 17.94 | 6230 | 1098.69 | 0.28% |
| 2024-02-21 | 17.03 | 17.30 | 0.03 | 0.17% | 17.03 | 17.85 | 8139 | 1425.89 | 0.36% |
| 2024-02-20 | 17.00 | 17.27 | 0.35 | 2.07% | 16.60 | 17.57 | 5097 | 874.04 | 0.23% |
| 2024-02-19 | 16.19 | 16.92 | 0.76 | 4.70% | 16.19 | 17.39 | 10264 | 1716.10 | 0.46% |
| 2024-02-08 | 14.65 | 16.16 | 1.40 | 9.49% | 14.40 | 16.24 | 11865 | 1835.98 | 0.53% |
| 2024-02-07 | 15.18 | 14.76 | -0.39 | -2.57% | 14.53 | 15.78 | 11374 | 1688.95 | 0.50% |
| 2024-02-06 | 15.00 | 15.15 | -0.04 | -0.26% | 14.27 | 15.79 | 8437 | 1258.27 | 0.37% |
| 2024-02-05 | 16.34 | 15.19 | -1.59 | -9.48% | 15.10 | 16.89 | 10756 | 1663.81 | 0.48% |
| 2024-02-02 | 17.55 | 16.78 | -0.52 | -3.01% | 16.12 | 17.90 | 6295 | 1073.63 | 0.28% |
| 2024-02-01 | 18.29 | 17.30 | -0.73 | -4.05% | 17.23 | 18.29 | 6985 | 1227.88 | 0.31% |