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 | 17.81 | 19.33 | 1.43 | 7.99% | 17.81 | 19.69 | 133125 | 25708.26 | 3.89% |
| 2024-05-08 | 18.03 | 17.90 | -0.18 | -1.00% | 17.66 | 18.13 | 25834 | 4631.69 | 0.75% |
| 2024-05-07 | 17.36 | 18.08 | 0.63 | 3.61% | 17.35 | 18.09 | 31947 | 5679.14 | 0.93% |
| 2024-05-06 | 17.48 | 17.45 | 0.16 | 0.93% | 17.21 | 17.80 | 32855 | 5762.83 | 0.96% |
| 2024-04-30 | 17.42 | 17.29 | -0.27 | -1.54% | 17.21 | 17.49 | 15599 | 2701.18 | 0.46% |
| 2024-04-29 | 17.31 | 17.56 | 0.17 | 0.98% | 16.57 | 17.60 | 44725 | 7678.70 | 1.31% |
| 2024-04-26 | 17.11 | 17.39 | 0.29 | 1.70% | 17.00 | 17.45 | 25797 | 4460.35 | 0.75% |
| 2024-04-25 | 16.91 | 17.10 | 0.07 | 0.41% | 16.70 | 17.21 | 22739 | 3878.93 | 0.66% |
| 2024-04-24 | 17.08 | 17.03 | -0.03 | -0.18% | 16.68 | 17.10 | 23497 | 3966.39 | 0.69% |
| 2024-04-23 | 16.92 | 17.06 | -0.02 | -0.12% | 16.69 | 17.19 | 16679 | 2813.44 | 0.49% |
| 2024-04-22 | 17.28 | 17.08 | -0.21 | -1.21% | 16.87 | 17.52 | 20256 | 3480.66 | 0.59% |
| 2024-04-19 | 17.07 | 17.29 | 0.09 | 0.52% | 16.40 | 17.29 | 34492 | 5784.33 | 1.01% |
| 2024-04-18 | 17.80 | 17.20 | -0.33 | -1.88% | 17.06 | 17.83 | 30115 | 5187.94 | 0.88% |
| 2024-04-17 | 17.46 | 17.53 | 0.43 | 2.51% | 17.32 | 18.01 | 31887 | 5596.19 | 0.93% |
| 2024-04-16 | 17.99 | 17.10 | -0.42 | -2.40% | 16.99 | 18.12 | 36328 | 6314.72 | 1.06% |
| 2024-04-15 | 18.17 | 17.52 | -0.72 | -3.95% | 17.26 | 18.50 | 31671 | 5614.51 | 0.92% |
| 2024-04-12 | 18.61 | 18.24 | -0.32 | -1.72% | 18.08 | 18.80 | 21132 | 3873.65 | 0.62% |
| 2024-04-11 | 18.39 | 18.56 | 0.14 | 0.76% | 18.10 | 18.97 | 22465 | 4180.50 | 0.66% |
| 2024-04-10 | 19.27 | 18.42 | -0.76 | -3.96% | 18.38 | 19.27 | 25575 | 4777.92 | 0.75% |
| 2024-04-09 | 19.54 | 19.18 | 0.16 | 0.84% | 19.02 | 19.99 | 23565 | 4559.03 | 0.69% |
| 2024-04-08 | 19.72 | 19.02 | -0.75 | -3.79% | 18.89 | 19.75 | 36756 | 7073.32 | 1.07% |
| 2024-04-03 | 20.22 | 19.77 | -0.45 | -2.23% | 19.70 | 20.22 | 23351 | 4643.93 | 0.68% |
| 2024-04-02 | 20.11 | 20.22 | 0.12 | 0.60% | 19.86 | 20.50 | 32901 | 6648.58 | 0.96% |
| 2024-04-01 | 20.14 | 20.10 | -0.08 | -0.40% | 19.70 | 20.14 | 29957 | 5970.73 | 0.87% |
| 2024-03-29 | 19.43 | 20.18 | 0.76 | 3.91% | 19.30 | 20.29 | 43706 | 8726.93 | 1.28% |
| 2024-03-28 | 19.35 | 19.42 | 0.02 | 0.10% | 19.21 | 19.77 | 20919 | 4082.13 | 0.61% |
| 2024-03-27 | 20.31 | 19.40 | -0.86 | -4.24% | 19.35 | 20.38 | 30150 | 5973.19 | 0.88% |
| 2024-03-26 | 19.72 | 20.26 | 0.33 | 1.66% | 19.61 | 20.26 | 42766 | 8540.33 | 1.25% |
| 2024-03-25 | 20.30 | 19.93 | -0.42 | -2.06% | 19.81 | 20.65 | 56475 | 11404.35 | 1.65% |
| 2024-03-22 | 19.60 | 20.35 | 0.75 | 3.83% | 19.60 | 20.55 | 73915 | 14856.57 | 2.16% |
| 2024-03-21 | 19.79 | 19.60 | -0.19 | -0.96% | 19.43 | 19.95 | 30652 | 6014.09 | 0.89% |
| 2024-03-20 | 19.51 | 19.79 | -0.39 | -1.93% | 19.51 | 20.15 | 40328 | 7988.97 | 1.18% |
| 2024-03-19 | 19.80 | 20.18 | 0.30 | 1.51% | 19.71 | 21.26 | 54451 | 11187.07 | 1.59% |
| 2024-03-18 | 19.74 | 19.88 | 0.34 | 1.74% | 19.44 | 19.99 | 27173 | 5370.45 | 0.79% |
| 2024-03-15 | 19.62 | 19.54 | -0.09 | -0.46% | 19.24 | 19.67 | 23096 | 4483.03 | 0.67% |
| 2024-03-14 | 19.66 | 19.63 | -0.22 | -1.11% | 19.40 | 20.17 | 27668 | 5454.44 | 0.81% |
| 2024-03-13 | 19.96 | 19.85 | -0.45 | -2.22% | 19.69 | 20.23 | 37019 | 7373.62 | 1.08% |
| 2024-03-12 | 20.30 | 20.30 | 0.09 | 0.45% | 20.01 | 20.75 | 34752 | 7037.87 | 1.01% |
| 2024-03-11 | 20.00 | 20.21 | 0.25 | 1.25% | 19.90 | 20.47 | 53243 | 10749.40 | 1.55% |
| 2024-03-08 | 19.84 | 19.96 | 0.16 | 0.81% | 19.74 | 20.50 | 46200 | 9294.99 | 1.35% |
| 2024-03-07 | 19.86 | 19.80 | -0.20 | -1.00% | 19.80 | 20.82 | 67570 | 13702.92 | 1.97% |
| 2024-03-06 | 18.34 | 20.00 | 1.52 | 8.23% | 18.34 | 20.23 | 74057 | 14503.24 | 2.16% |
| 2024-03-05 | 19.03 | 18.48 | -0.57 | -2.99% | 18.35 | 19.03 | 22596 | 4218.33 | 0.66% |
| 2024-03-04 | 18.76 | 19.05 | 0.32 | 1.71% | 18.65 | 19.09 | 25131 | 4753.21 | 0.73% |
| 2024-03-01 | 18.60 | 18.73 | 0.12 | 0.64% | 18.30 | 18.86 | 27671 | 5147.15 | 0.81% |
| 2024-02-29 | 18.12 | 18.61 | 0.45 | 2.48% | 18.00 | 18.71 | 28755 | 5304.04 | 0.84% |
| 2024-02-28 | 19.37 | 18.16 | -1.07 | -5.56% | 18.13 | 19.74 | 50530 | 9637.63 | 1.47% |
| 2024-02-27 | 19.01 | 19.23 | 0.26 | 1.37% | 18.78 | 19.23 | 33617 | 6401.38 | 0.98% |
| 2024-02-26 | 19.50 | 18.97 | -0.44 | -2.27% | 18.90 | 19.56 | 59504 | 11430.54 | 1.74% |
| 2024-02-23 | 20.00 | 19.41 | 0.29 | 1.52% | 19.27 | 20.72 | 111853 | 22307.17 | 3.26% |
| 2024-02-22 | 17.73 | 19.12 | 1.74 | 10.01% | 17.73 | 19.12 | 64453 | 12213.11 | 1.88% |
| 2024-02-21 | 16.87 | 17.38 | 0.63 | 3.76% | 16.63 | 17.92 | 43710 | 7669.04 | 1.28% |
| 2024-02-20 | 16.31 | 16.75 | 0.28 | 1.70% | 16.00 | 16.88 | 25117 | 4132.77 | 0.73% |
| 2024-02-19 | 16.14 | 16.47 | 0.13 | 0.80% | 16.14 | 16.86 | 28223 | 4664.91 | 0.82% |
| 2024-02-08 | 15.60 | 16.34 | 0.69 | 4.41% | 15.59 | 16.55 | 25831 | 4153.62 | 0.75% |
| 2024-02-07 | 15.58 | 15.65 | 0.07 | 0.45% | 15.42 | 16.13 | 24432 | 3865.38 | 0.71% |
| 2024-02-06 | 14.02 | 15.58 | 0.78 | 5.27% | 14.02 | 15.85 | 28976 | 4326.77 | 0.85% |
| 2024-02-05 | 15.90 | 14.80 | -1.32 | -8.19% | 14.67 | 15.91 | 36447 | 5487.80 | 1.06% |
| 2024-02-02 | 16.58 | 16.12 | -0.63 | -3.76% | 15.20 | 16.91 | 45411 | 7322.98 | 1.33% |
| 2024-02-01 | 16.61 | 16.75 | 0.01 | 0.06% | 16.10 | 17.22 | 35378 | 5895.33 | 1.03% |
| 2024-01-31 | 17.88 | 16.74 | -1.09 | -6.11% | 16.50 | 18.10 | 50585 | 8708.25 | 1.48% |