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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-08 | 18.76 | 18.19 | -0.56 | -2.99% | 18.13 | 18.76 | 50963 | 9332.88 | 1.11% |
| 2024-05-07 | 18.80 | 18.75 | -0.08 | -0.42% | 18.60 | 18.99 | 49643 | 9329.84 | 1.08% |
| 2024-05-06 | 19.09 | 18.83 | 0.00 | 0.00% | 18.73 | 19.20 | 69150 | 13095.70 | 1.50% |
| 2024-04-30 | 18.95 | 18.83 | 0.04 | 0.21% | 18.48 | 18.99 | 80801 | 15150.66 | 1.75% |
| 2024-04-29 | 18.38 | 18.79 | 0.49 | 2.68% | 18.38 | 18.86 | 79209 | 14847.86 | 1.72% |
| 2024-04-26 | 17.74 | 18.30 | 0.60 | 3.39% | 17.73 | 18.49 | 81190 | 14757.05 | 1.76% |
| 2024-04-25 | 17.75 | 17.70 | -0.16 | -0.90% | 17.59 | 17.94 | 44614 | 7924.09 | 0.97% |
| 2024-04-24 | 17.28 | 17.86 | 0.76 | 4.44% | 17.18 | 17.88 | 66988 | 11806.50 | 1.45% |
| 2024-04-23 | 17.23 | 17.10 | -0.13 | -0.75% | 17.08 | 17.49 | 33684 | 5815.06 | 0.73% |
| 2024-04-22 | 17.35 | 17.23 | -0.27 | -1.54% | 16.69 | 17.45 | 52388 | 8938.62 | 1.14% |
| 2024-04-19 | 18.03 | 17.50 | -0.64 | -3.53% | 17.40 | 18.10 | 71143 | 12579.81 | 1.54% |
| 2024-04-18 | 18.32 | 18.14 | -0.30 | -1.63% | 17.92 | 18.37 | 70845 | 12860.80 | 1.54% |
| 2024-04-17 | 17.61 | 18.44 | 0.82 | 4.65% | 17.60 | 18.44 | 106914 | 19426.69 | 2.32% |
| 2024-04-16 | 17.40 | 17.62 | -0.02 | -0.11% | 17.36 | 18.14 | 99012 | 17630.12 | 2.15% |
| 2024-04-15 | 17.55 | 17.64 | 0.09 | 0.51% | 17.03 | 17.85 | 71597 | 12523.39 | 1.55% |
| 2024-04-12 | 17.50 | 17.55 | 0.10 | 0.57% | 17.46 | 17.89 | 49894 | 8822.19 | 1.08% |
| 2024-04-11 | 17.06 | 17.45 | 0.23 | 1.34% | 17.05 | 17.66 | 51133 | 8936.66 | 1.11% |
| 2024-04-10 | 17.79 | 17.22 | -0.56 | -3.15% | 17.04 | 17.80 | 63078 | 10922.78 | 1.37% |
| 2024-04-09 | 17.68 | 17.78 | 0.10 | 0.57% | 17.54 | 17.84 | 50180 | 8880.67 | 1.09% |
| 2024-04-08 | 18.20 | 17.68 | -0.54 | -2.96% | 17.66 | 18.20 | 77510 | 13858.88 | 1.68% |
| 2024-04-03 | 18.90 | 18.22 | -0.72 | -3.80% | 18.20 | 18.90 | 89473 | 16423.72 | 1.94% |
| 2024-04-02 | 19.57 | 18.94 | -0.69 | -3.52% | 18.80 | 19.61 | 107099 | 20435.53 | 2.33% |
| 2024-04-01 | 19.28 | 19.63 | 0.38 | 1.97% | 19.15 | 19.69 | 88924 | 17331.66 | 1.93% |
| 2024-03-29 | 19.60 | 19.25 | -0.55 | -2.78% | 18.90 | 19.77 | 107156 | 20614.51 | 2.33% |
| 2024-03-28 | 18.60 | 19.80 | 0.88 | 4.65% | 18.60 | 20.11 | 177797 | 34858.41 | 3.86% |
| 2024-03-27 | 20.00 | 18.92 | -2.10 | -9.99% | 18.92 | 20.20 | 222550 | 43125.80 | 4.83% |
| 2024-03-26 | 20.55 | 21.02 | 0.13 | 0.62% | 20.40 | 21.68 | 250532 | 52919.32 | 5.44% |
| 2024-03-25 | 21.74 | 20.89 | -0.01 | -0.05% | 20.88 | 22.99 | 362196 | 79137.95 | 7.87% |
| 2024-03-22 | 20.00 | 20.90 | 0.98 | 4.92% | 19.78 | 21.25 | 270606 | 55527.16 | 5.88% |
| 2024-03-21 | 19.80 | 19.92 | 0.27 | 1.37% | 19.70 | 20.12 | 142585 | 28404.60 | 3.10% |
| 2024-03-20 | 19.36 | 19.65 | 0.23 | 1.18% | 19.35 | 19.87 | 124029 | 24363.29 | 2.69% |
| 2024-03-19 | 19.20 | 19.42 | 0.12 | 0.62% | 19.10 | 19.87 | 118588 | 23050.98 | 2.58% |
| 2024-03-18 | 19.17 | 19.30 | 0.23 | 1.21% | 18.95 | 19.30 | 82246 | 15776.71 | 1.79% |
| 2024-03-15 | 18.95 | 19.07 | 0.02 | 0.10% | 18.65 | 19.09 | 75354 | 14223.14 | 1.64% |
| 2024-03-14 | 19.28 | 19.05 | -0.47 | -2.41% | 18.78 | 19.45 | 96799 | 18485.99 | 2.10% |
| 2024-03-13 | 19.60 | 19.52 | -0.23 | -1.16% | 19.21 | 19.90 | 121716 | 23735.49 | 2.64% |
| 2024-03-12 | 19.50 | 19.75 | 0.50 | 2.60% | 19.14 | 20.00 | 183328 | 35999.32 | 3.98% |
| 2024-03-11 | 18.88 | 19.25 | -0.05 | -0.26% | 18.73 | 19.26 | 95110 | 18030.56 | 2.07% |
| 2024-03-08 | 18.80 | 19.30 | 0.50 | 2.66% | 18.48 | 19.49 | 114420 | 21772.73 | 2.48% |
| 2024-03-07 | 19.06 | 18.80 | -0.22 | -1.16% | 18.75 | 19.39 | 95717 | 18263.21 | 2.08% |
| 2024-03-06 | 19.05 | 19.02 | -0.10 | -0.52% | 18.60 | 19.26 | 91650 | 17349.03 | 1.99% |
| 2024-03-05 | 19.24 | 19.12 | -0.46 | -2.35% | 18.92 | 19.45 | 136093 | 26123.96 | 2.96% |
| 2024-03-04 | 19.72 | 19.58 | -0.12 | -0.61% | 19.28 | 20.32 | 220993 | 43699.84 | 4.80% |
| 2024-03-01 | 18.18 | 19.70 | 1.50 | 8.24% | 18.02 | 19.76 | 209819 | 40019.30 | 4.56% |
| 2024-02-29 | 17.30 | 18.20 | 0.71 | 4.06% | 17.28 | 18.27 | 91498 | 16466.77 | 1.99% |
| 2024-02-28 | 18.94 | 17.49 | -1.43 | -7.56% | 17.49 | 19.07 | 152631 | 28182.96 | 3.31% |
| 2024-02-27 | 17.75 | 18.92 | 1.10 | 6.17% | 17.61 | 18.92 | 140749 | 25833.98 | 3.06% |
| 2024-02-26 | 18.24 | 17.82 | -0.43 | -2.36% | 17.76 | 18.24 | 107930 | 19360.28 | 2.34% |
| 2024-02-23 | 17.90 | 18.25 | 0.44 | 2.47% | 17.73 | 18.28 | 127086 | 22954.41 | 2.76% |
| 2024-02-22 | 17.10 | 17.81 | 1.05 | 6.26% | 17.10 | 17.89 | 129108 | 22723.40 | 2.80% |
| 2024-02-21 | 16.70 | 16.76 | -0.17 | -1.00% | 16.60 | 17.29 | 77891 | 13240.00 | 1.69% |
| 2024-02-20 | 16.90 | 16.93 | -0.03 | -0.18% | 16.50 | 16.96 | 63609 | 10658.68 | 1.38% |
| 2024-02-19 | 17.02 | 16.96 | 0.43 | 2.60% | 16.56 | 17.25 | 90390 | 15268.35 | 1.96% |
| 2024-02-08 | 15.74 | 16.53 | 0.90 | 5.76% | 15.64 | 16.58 | 87530 | 14308.06 | 1.90% |
| 2024-02-07 | 15.00 | 15.63 | 0.76 | 5.11% | 14.87 | 15.95 | 95213 | 14838.14 | 2.07% |
| 2024-02-06 | 13.50 | 14.87 | 1.02 | 7.36% | 13.40 | 15.10 | 74916 | 10703.80 | 1.63% |
| 2024-02-05 | 14.81 | 13.85 | -1.15 | -7.67% | 13.50 | 14.98 | 87642 | 12254.84 | 1.90% |
| 2024-02-02 | 15.59 | 15.00 | -0.64 | -4.09% | 14.36 | 16.07 | 68176 | 10357.87 | 1.48% |
| 2024-02-01 | 15.67 | 15.64 | -0.10 | -0.64% | 15.12 | 16.12 | 56520 | 8837.80 | 1.23% |
| 2024-01-31 | 16.56 | 15.74 | -0.99 | -5.92% | 15.62 | 16.70 | 65068 | 10502.38 | 1.41% |
| 2024-01-30 | 17.00 | 16.73 | -0.55 | -3.18% | 16.65 | 17.34 | 50865 | 8640.62 | 1.10% |