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 | 19.01 | 19.92 | 0.72 | 3.75% | 18.96 | 20.26 | 101037 | 20034.62 | 2.92% |
| 2024-05-09 | 18.80 | 19.20 | 0.68 | 3.67% | 18.36 | 19.75 | 100673 | 19296.33 | 2.91% |
| 2024-05-08 | 17.32 | 18.52 | 1.15 | 6.62% | 17.32 | 18.65 | 78691 | 14293.95 | 2.27% |
| 2024-05-07 | 17.46 | 17.37 | -0.23 | -1.31% | 17.18 | 17.63 | 25719 | 4467.37 | 0.74% |
| 2024-05-06 | 17.60 | 17.60 | 0.17 | 0.98% | 17.44 | 17.79 | 35003 | 6165.87 | 1.01% |
| 2024-04-30 | 17.45 | 17.43 | 0.00 | 0.00% | 17.36 | 17.75 | 23545 | 4116.86 | 0.68% |
| 2024-04-29 | 17.08 | 17.43 | 0.23 | 1.34% | 16.92 | 17.54 | 25702 | 4451.36 | 0.74% |
| 2024-04-26 | 17.07 | 17.20 | -0.69 | -3.86% | 16.68 | 17.39 | 53293 | 9107.91 | 1.54% |
| 2024-04-25 | 17.85 | 17.89 | 0.05 | 0.28% | 17.65 | 18.05 | 13178 | 2356.51 | 0.38% |
| 2024-04-24 | 17.88 | 17.84 | 0.05 | 0.28% | 17.52 | 17.96 | 18014 | 3188.73 | 0.52% |
| 2024-04-23 | 18.10 | 17.79 | -0.26 | -1.44% | 17.67 | 18.20 | 20058 | 3583.21 | 0.58% |
| 2024-04-22 | 17.57 | 18.05 | 0.48 | 2.73% | 17.32 | 18.15 | 26063 | 4654.92 | 0.75% |
| 2024-04-19 | 17.04 | 17.57 | 0.47 | 2.75% | 16.92 | 17.69 | 23668 | 4107.22 | 0.68% |
| 2024-04-18 | 17.15 | 17.10 | 0.15 | 0.88% | 16.65 | 17.37 | 20756 | 3548.24 | 0.60% |
| 2024-04-17 | 16.96 | 16.95 | 0.27 | 1.62% | 16.80 | 17.35 | 26960 | 4592.13 | 0.78% |
| 2024-04-16 | 17.27 | 16.68 | -0.71 | -4.08% | 16.66 | 17.50 | 36047 | 6119.74 | 1.04% |
| 2024-04-15 | 17.54 | 17.39 | -0.24 | -1.36% | 17.11 | 17.96 | 29455 | 5162.15 | 0.85% |
| 2024-04-12 | 17.41 | 17.63 | 0.10 | 0.57% | 17.29 | 17.88 | 25228 | 4437.99 | 0.73% |
| 2024-04-11 | 17.87 | 17.53 | -0.26 | -1.46% | 17.43 | 17.87 | 20267 | 3576.61 | 0.59% |
| 2024-04-10 | 18.45 | 17.79 | -0.60 | -3.26% | 17.69 | 18.54 | 21599 | 3877.73 | 0.62% |
| 2024-04-09 | 18.34 | 18.39 | -0.08 | -0.43% | 18.10 | 18.57 | 22016 | 4024.85 | 0.64% |
| 2024-04-08 | 18.46 | 18.47 | 0.03 | 0.16% | 18.21 | 18.56 | 31283 | 5762.65 | 0.90% |
| 2024-04-03 | 18.46 | 18.44 | -0.01 | -0.05% | 18.27 | 18.65 | 28505 | 5249.46 | 0.82% |
| 2024-04-02 | 18.09 | 18.45 | 0.24 | 1.32% | 17.99 | 18.72 | 46855 | 8634.27 | 1.35% |
| 2024-04-01 | 17.63 | 18.21 | 0.76 | 4.36% | 17.37 | 18.33 | 48332 | 8666.00 | 1.40% |
| 2024-03-29 | 17.02 | 17.45 | 0.50 | 2.95% | 16.88 | 17.48 | 37163 | 6403.61 | 1.07% |
| 2024-03-28 | 16.77 | 16.95 | 0.16 | 0.95% | 16.60 | 16.98 | 32204 | 5427.52 | 0.93% |
| 2024-03-27 | 16.53 | 16.79 | 0.23 | 1.39% | 16.47 | 17.26 | 37120 | 6254.50 | 1.07% |
| 2024-03-26 | 16.70 | 16.56 | -0.16 | -0.96% | 16.33 | 16.95 | 25041 | 4166.97 | 0.72% |
| 2024-03-25 | 17.14 | 16.72 | -0.37 | -2.17% | 16.71 | 17.15 | 26152 | 4423.99 | 0.76% |
| 2024-03-22 | 17.78 | 17.09 | -0.59 | -3.34% | 16.98 | 17.78 | 30635 | 5271.90 | 0.89% |
| 2024-03-21 | 17.37 | 17.68 | 0.31 | 1.78% | 17.23 | 17.77 | 44017 | 7728.78 | 1.27% |
| 2024-03-20 | 17.00 | 17.37 | 0.36 | 2.12% | 16.98 | 17.47 | 32622 | 5637.12 | 0.94% |
| 2024-03-19 | 16.95 | 17.01 | 0.19 | 1.13% | 16.80 | 17.25 | 41580 | 7107.35 | 1.20% |
| 2024-03-18 | 16.58 | 16.82 | 0.14 | 0.84% | 16.37 | 16.84 | 27047 | 4496.38 | 0.79% |
| 2024-03-15 | 16.54 | 16.68 | 0.09 | 0.54% | 16.32 | 16.77 | 21714 | 3598.38 | 0.63% |
| 2024-03-14 | 16.59 | 16.59 | -0.11 | -0.66% | 16.43 | 16.86 | 21521 | 3587.53 | 0.62% |
| 2024-03-13 | 16.77 | 16.70 | -0.08 | -0.48% | 16.62 | 16.94 | 21123 | 3528.40 | 0.61% |
| 2024-03-12 | 16.37 | 16.78 | 0.42 | 2.57% | 16.37 | 16.84 | 28927 | 4811.89 | 0.84% |
| 2024-03-11 | 16.09 | 16.36 | 0.27 | 1.68% | 15.93 | 16.36 | 22636 | 3658.85 | 0.66% |
| 2024-03-08 | 16.04 | 16.09 | -0.01 | -0.06% | 15.83 | 16.30 | 20408 | 3269.69 | 0.59% |
| 2024-03-07 | 16.31 | 16.10 | -0.23 | -1.41% | 16.03 | 16.44 | 27832 | 4513.68 | 0.81% |
| 2024-03-06 | 16.38 | 16.33 | -0.13 | -0.79% | 16.20 | 16.68 | 16652 | 2730.18 | 0.48% |
| 2024-03-05 | 16.53 | 16.46 | -0.22 | -1.32% | 16.31 | 16.66 | 22437 | 3703.22 | 0.65% |
| 2024-03-04 | 16.49 | 16.68 | 0.18 | 1.09% | 16.18 | 16.75 | 28230 | 4646.52 | 0.82% |
| 2024-03-01 | 16.60 | 16.50 | -0.20 | -1.20% | 16.38 | 16.80 | 28460 | 4708.41 | 0.83% |
| 2024-02-29 | 16.20 | 16.70 | 0.45 | 2.77% | 16.16 | 16.77 | 24923 | 4111.18 | 0.72% |
| 2024-02-28 | 17.16 | 16.25 | -0.89 | -5.19% | 16.20 | 17.48 | 39982 | 6731.09 | 1.16% |
| 2024-02-27 | 16.66 | 17.14 | 0.44 | 2.63% | 16.51 | 17.14 | 28522 | 4834.48 | 0.83% |
| 2024-02-26 | 16.30 | 16.70 | 0.30 | 1.83% | 16.23 | 17.04 | 28359 | 4716.33 | 0.82% |
| 2024-02-23 | 16.12 | 16.40 | 0.31 | 1.93% | 15.96 | 16.41 | 27783 | 4503.52 | 0.81% |
| 2024-02-22 | 15.91 | 16.09 | 0.10 | 0.63% | 15.86 | 16.27 | 22686 | 3643.26 | 0.66% |
| 2024-02-21 | 15.79 | 15.99 | 0.02 | 0.13% | 15.62 | 16.46 | 34047 | 5503.44 | 0.99% |
| 2024-02-20 | 15.94 | 15.97 | -0.07 | -0.44% | 15.57 | 16.05 | 33595 | 5301.49 | 0.98% |
| 2024-02-19 | 16.97 | 16.04 | -0.70 | -4.18% | 15.70 | 16.97 | 60582 | 9747.50 | 1.76% |
| 2024-02-08 | 15.39 | 16.74 | 1.52 | 9.99% | 15.20 | 16.74 | 40221 | 6510.19 | 1.17% |
| 2024-02-07 | 14.55 | 15.22 | 0.67 | 4.60% | 14.40 | 15.48 | 50357 | 7621.94 | 1.46% |
| 2024-02-06 | 13.77 | 14.55 | 0.67 | 4.83% | 13.16 | 14.78 | 49478 | 6935.65 | 1.44% |
| 2024-02-05 | 14.32 | 13.88 | -0.43 | -3.00% | 12.89 | 14.32 | 66235 | 8987.01 | 1.92% |
| 2024-02-02 | 15.24 | 14.31 | -0.93 | -6.10% | 13.72 | 15.48 | 50831 | 7364.84 | 1.48% |
| 2024-02-01 | 15.43 | 15.24 | -0.17 | -1.10% | 14.78 | 15.53 | 40616 | 6168.47 | 1.18% |
| 2024-01-31 | 15.77 | 15.41 | -0.35 | -2.22% | 15.32 | 15.77 | 44393 | 6892.97 | 1.29% |