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 | 18.31 | 18.52 | -0.04 | -0.22% | 18.17 | 18.57 | 143847 | 26490.04 | 2.66% |
| 2024-05-08 | 18.20 | 18.56 | 0.17 | 0.92% | 18.16 | 19.13 | 193606 | 36067.02 | 3.58% |
| 2024-05-07 | 18.30 | 18.39 | 0.09 | 0.49% | 18.22 | 18.95 | 195046 | 36276.90 | 3.61% |
| 2024-05-06 | 18.38 | 18.30 | 0.23 | 1.27% | 18.11 | 18.69 | 180306 | 33158.38 | 3.34% |
| 2024-04-30 | 18.65 | 18.07 | 0.02 | 0.11% | 17.88 | 18.92 | 258164 | 47303.66 | 4.78% |
| 2024-04-29 | 17.87 | 18.05 | 0.63 | 3.62% | 17.50 | 18.25 | 249699 | 44680.54 | 4.62% |
| 2024-04-26 | 16.42 | 17.42 | 0.96 | 5.83% | 16.42 | 17.51 | 250249 | 42724.63 | 4.63% |
| 2024-04-25 | 17.00 | 16.46 | -0.64 | -3.74% | 16.05 | 17.00 | 223013 | 36623.06 | 4.13% |
| 2024-04-24 | 16.19 | 17.10 | 1.01 | 6.28% | 16.19 | 17.12 | 151174 | 25318.16 | 2.80% |
| 2024-04-23 | 16.33 | 16.09 | -0.21 | -1.29% | 15.94 | 16.55 | 72739 | 11722.31 | 1.35% |
| 2024-04-22 | 16.38 | 16.30 | -0.04 | -0.24% | 15.86 | 16.52 | 69582 | 11312.77 | 1.29% |
| 2024-04-19 | 16.60 | 16.34 | -0.39 | -2.33% | 16.11 | 16.65 | 84270 | 13773.64 | 1.56% |
| 2024-04-18 | 16.57 | 16.73 | 0.16 | 0.97% | 16.16 | 17.03 | 85008 | 14199.98 | 1.57% |
| 2024-04-17 | 16.37 | 16.57 | 0.40 | 2.47% | 16.35 | 16.80 | 87969 | 14560.28 | 1.63% |
| 2024-04-16 | 16.94 | 16.17 | -0.84 | -4.94% | 16.15 | 17.12 | 112416 | 18556.89 | 2.08% |
| 2024-04-15 | 17.10 | 17.01 | -0.24 | -1.39% | 16.80 | 17.60 | 112282 | 19225.19 | 2.08% |
| 2024-04-12 | 16.90 | 17.25 | 0.44 | 2.62% | 16.90 | 17.82 | 130788 | 22692.03 | 2.42% |
| 2024-04-11 | 16.90 | 16.81 | -0.09 | -0.53% | 16.76 | 17.07 | 71427 | 12063.00 | 1.32% |
| 2024-04-10 | 17.45 | 16.90 | -0.48 | -2.76% | 16.74 | 17.54 | 95595 | 16220.58 | 1.77% |
| 2024-04-09 | 17.53 | 17.38 | -0.03 | -0.17% | 17.20 | 17.60 | 67341 | 11686.51 | 1.25% |
| 2024-04-08 | 17.79 | 17.41 | -0.54 | -3.01% | 17.38 | 18.08 | 129978 | 22944.90 | 2.41% |
| 2024-04-03 | 18.22 | 17.95 | -0.29 | -1.59% | 17.75 | 18.36 | 106063 | 19017.80 | 1.96% |
| 2024-04-02 | 18.60 | 18.24 | -0.38 | -2.04% | 18.10 | 18.67 | 116821 | 21404.64 | 2.17% |
| 2024-04-01 | 18.95 | 18.62 | -0.15 | -0.80% | 18.35 | 19.04 | 136579 | 25531.39 | 2.54% |
| 2024-03-29 | 18.38 | 18.77 | 0.45 | 2.46% | 17.86 | 18.83 | 124083 | 22851.52 | 2.31% |
| 2024-03-28 | 17.45 | 18.32 | 0.81 | 4.63% | 17.45 | 18.85 | 158066 | 28913.43 | 2.94% |
| 2024-03-27 | 18.10 | 17.51 | -0.52 | -2.88% | 17.50 | 18.17 | 89261 | 15835.67 | 1.66% |
| 2024-03-26 | 18.25 | 18.03 | -0.21 | -1.15% | 17.83 | 18.55 | 97080 | 17628.41 | 1.81% |
| 2024-03-25 | 18.80 | 18.24 | -0.57 | -3.03% | 18.22 | 18.99 | 109679 | 20434.55 | 2.04% |
| 2024-03-22 | 18.97 | 18.81 | -0.15 | -0.79% | 18.50 | 19.14 | 133842 | 25168.47 | 2.49% |
| 2024-03-21 | 19.40 | 18.96 | -0.47 | -2.42% | 18.78 | 19.45 | 135809 | 25851.52 | 2.53% |
| 2024-03-20 | 19.42 | 19.43 | 0.00 | 0.00% | 19.19 | 19.64 | 123312 | 23892.13 | 2.29% |
| 2024-03-19 | 20.00 | 19.43 | -0.47 | -2.36% | 19.36 | 20.06 | 136635 | 26757.04 | 2.54% |
| 2024-03-18 | 19.82 | 19.90 | 0.08 | 0.40% | 19.49 | 20.05 | 171579 | 33967.43 | 3.19% |
| 2024-03-15 | 19.52 | 19.82 | -0.11 | -0.55% | 19.28 | 19.97 | 190133 | 37366.54 | 3.54% |
| 2024-03-14 | 20.30 | 19.93 | -1.00 | -4.78% | 19.73 | 20.59 | 167038 | 33499.94 | 3.11% |
| 2024-03-13 | 20.24 | 20.93 | 1.14 | 5.76% | 19.80 | 21.45 | 305048 | 63074.79 | 5.67% |
| 2024-03-12 | 19.93 | 19.79 | -0.26 | -1.30% | 19.31 | 20.18 | 172454 | 33910.75 | 3.21% |
| 2024-03-11 | 20.30 | 20.05 | -1.00 | -4.75% | 19.55 | 20.31 | 249031 | 49576.98 | 4.63% |
| 2024-03-08 | 19.80 | 21.05 | 1.25 | 6.31% | 19.60 | 21.23 | 269522 | 55442.32 | 5.01% |
| 2024-03-07 | 19.95 | 19.80 | -0.15 | -0.75% | 19.43 | 20.22 | 211170 | 41931.46 | 3.93% |
| 2024-03-06 | 19.07 | 19.95 | 0.79 | 4.12% | 18.69 | 20.19 | 290234 | 56688.70 | 5.40% |
| 2024-03-05 | 19.06 | 19.16 | -0.02 | -0.10% | 18.98 | 20.35 | 411722 | 80115.53 | 7.66% |
| 2024-03-04 | 18.60 | 19.18 | 1.53 | 8.67% | 18.51 | 19.42 | 451895 | 86214.49 | 8.41% |
| 2024-03-01 | 16.52 | 17.65 | 1.13 | 6.84% | 16.52 | 17.65 | 209980 | 36149.12 | 3.91% |
| 2024-02-29 | 15.62 | 16.52 | 0.66 | 4.16% | 15.61 | 16.61 | 145919 | 23755.28 | 2.71% |
| 2024-02-28 | 17.09 | 15.86 | -0.84 | -5.03% | 15.81 | 17.48 | 220127 | 36694.91 | 4.09% |
| 2024-02-27 | 15.27 | 16.70 | 1.52 | 10.01% | 15.02 | 16.70 | 158418 | 25455.05 | 2.95% |
| 2024-02-26 | 14.96 | 15.18 | 0.21 | 1.40% | 14.95 | 15.50 | 100708 | 15355.92 | 1.87% |
| 2024-02-23 | 14.85 | 14.97 | 0.00 | 0.00% | 14.64 | 14.99 | 96521 | 14316.43 | 1.80% |
| 2024-02-22 | 14.51 | 14.97 | 0.54 | 3.74% | 14.42 | 15.45 | 119232 | 17742.02 | 2.22% |
| 2024-02-21 | 14.47 | 14.43 | 0.01 | 0.07% | 14.33 | 14.87 | 74894 | 10920.70 | 1.39% |
| 2024-02-20 | 14.66 | 14.42 | -0.32 | -2.17% | 14.22 | 14.66 | 75632 | 10883.41 | 1.41% |
| 2024-02-19 | 14.80 | 14.74 | 0.25 | 1.73% | 14.48 | 14.95 | 99088 | 14580.95 | 1.84% |
| 2024-02-08 | 13.40 | 14.49 | 1.09 | 8.13% | 13.35 | 14.54 | 119979 | 16972.26 | 2.23% |
| 2024-02-07 | 12.77 | 13.40 | 0.89 | 7.11% | 12.54 | 13.63 | 117469 | 15550.01 | 2.19% |
| 2024-02-06 | 11.65 | 12.51 | 0.67 | 5.66% | 11.25 | 12.75 | 112320 | 13503.19 | 2.09% |
| 2024-02-05 | 13.00 | 11.84 | -1.16 | -8.92% | 11.70 | 13.00 | 120020 | 14447.14 | 2.23% |
| 2024-02-02 | 13.72 | 13.00 | -0.75 | -5.45% | 12.51 | 14.01 | 82700 | 10886.09 | 1.54% |
| 2024-02-01 | 13.73 | 13.75 | 0.09 | 0.66% | 13.35 | 14.04 | 71416 | 9799.08 | 1.33% |
| 2024-01-31 | 14.33 | 13.66 | -0.77 | -5.34% | 13.61 | 14.66 | 73059 | 10191.00 | 1.36% |