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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-07 | 18.00 | 18.09 | 0.15 | 0.84% | 17.83 | 18.28 | 106480 | 19236.42 | 2.42% |
| 2024-05-06 | 18.27 | 17.94 | -0.32 | -1.75% | 17.81 | 18.58 | 153307 | 27822.41 | 3.48% |
| 2024-04-30 | 18.50 | 18.26 | -0.25 | -1.35% | 17.84 | 18.72 | 151442 | 27661.37 | 3.44% |
| 2024-04-29 | 17.97 | 18.51 | 0.52 | 2.89% | 17.90 | 18.63 | 142086 | 26092.03 | 3.22% |
| 2024-04-26 | 16.94 | 17.99 | 1.05 | 6.20% | 16.90 | 18.26 | 201347 | 35765.12 | 4.57% |
| 2024-04-25 | 17.21 | 16.94 | -0.51 | -2.92% | 16.91 | 17.42 | 131663 | 22520.99 | 2.99% |
| 2024-04-24 | 17.11 | 17.45 | 0.43 | 2.53% | 17.03 | 17.57 | 118679 | 20618.65 | 2.69% |
| 2024-04-23 | 17.14 | 17.02 | 0.13 | 0.77% | 16.91 | 17.40 | 101406 | 17383.13 | 2.30% |
| 2024-04-22 | 16.70 | 16.89 | -0.49 | -2.82% | 16.50 | 17.26 | 106752 | 18048.11 | 2.42% |
| 2024-04-19 | 17.75 | 17.38 | -0.47 | -2.63% | 17.28 | 17.91 | 103043 | 18035.04 | 2.34% |
| 2024-04-18 | 18.00 | 17.85 | -0.08 | -0.45% | 17.46 | 18.29 | 150709 | 27001.66 | 3.42% |
| 2024-04-17 | 16.36 | 17.93 | 1.63 | 10.00% | 16.36 | 17.93 | 208722 | 36516.83 | 4.73% |
| 2024-04-16 | 18.00 | 16.30 | -1.81 | -9.99% | 16.30 | 18.04 | 192389 | 32417.62 | 4.36% |
| 2024-04-15 | 18.88 | 18.11 | -0.79 | -4.18% | 17.78 | 19.05 | 178783 | 32591.65 | 4.06% |
| 2024-04-12 | 19.27 | 18.90 | -0.27 | -1.41% | 18.87 | 19.48 | 111607 | 21372.68 | 2.53% |
| 2024-04-11 | 19.08 | 19.17 | -0.04 | -0.21% | 18.92 | 19.43 | 114468 | 22013.75 | 2.60% |
| 2024-04-10 | 20.41 | 19.21 | -1.18 | -5.79% | 19.14 | 20.43 | 190528 | 37277.48 | 4.32% |
| 2024-04-09 | 19.88 | 20.39 | 0.52 | 2.62% | 19.88 | 20.74 | 183235 | 37456.09 | 4.16% |
| 2024-04-08 | 20.67 | 19.87 | -0.81 | -3.92% | 19.86 | 20.74 | 168408 | 34049.57 | 3.82% |
| 2024-04-03 | 21.66 | 20.68 | -0.93 | -4.30% | 20.44 | 21.84 | 241444 | 50376.52 | 5.48% |
| 2024-04-02 | 23.19 | 21.61 | -1.58 | -6.81% | 21.31 | 23.48 | 318041 | 70812.69 | 7.21% |
| 2024-04-01 | 23.01 | 23.19 | -0.01 | -0.04% | 22.65 | 23.64 | 221100 | 50964.47 | 5.02% |
| 2024-03-29 | 24.22 | 23.20 | -1.07 | -4.41% | 23.00 | 24.26 | 256850 | 60410.32 | 5.83% |
| 2024-03-28 | 23.08 | 24.27 | 0.58 | 2.45% | 23.08 | 24.99 | 373041 | 90164.23 | 8.46% |
| 2024-03-27 | 24.96 | 23.69 | -1.13 | -4.55% | 22.40 | 25.24 | 468027 | 111745.19 | 10.62% |
| 2024-03-26 | 24.20 | 24.82 | 0.17 | 0.69% | 23.53 | 25.89 | 634132 | 159768.86 | 14.38% |
| 2024-03-25 | 23.64 | 24.65 | 0.80 | 3.35% | 22.82 | 25.65 | 455754 | 111182.92 | 10.34% |
| 2024-03-22 | 23.70 | 23.85 | -0.09 | -0.38% | 23.39 | 24.57 | 302036 | 72582.11 | 6.85% |
| 2024-03-21 | 24.94 | 23.94 | -1.00 | -4.01% | 23.60 | 25.08 | 313761 | 76301.18 | 7.12% |
| 2024-03-20 | 24.48 | 24.94 | 0.01 | 0.04% | 24.20 | 25.20 | 370691 | 91096.95 | 8.41% |
| 2024-03-19 | 23.65 | 24.93 | 1.29 | 5.46% | 23.42 | 25.96 | 523100 | 128419.83 | 11.87% |
| 2024-03-18 | 22.36 | 23.64 | 1.23 | 5.49% | 22.10 | 24.58 | 500665 | 117162.42 | 11.36% |
| 2024-03-15 | 22.42 | 22.41 | -0.63 | -2.73% | 21.75 | 22.66 | 416299 | 92410.97 | 9.44% |
| 2024-03-14 | 22.15 | 23.04 | 1.09 | 4.97% | 21.95 | 23.79 | 815825 | 186809.73 | 18.51% |
| 2024-03-13 | 20.30 | 21.95 | 2.00 | 10.03% | 20.00 | 21.95 | 340191 | 71630.11 | 7.72% |
| 2024-03-12 | 19.95 | 19.95 | 0.29 | 1.48% | 19.64 | 20.16 | 206285 | 41050.71 | 4.68% |
| 2024-03-11 | 19.18 | 19.66 | 0.04 | 0.20% | 19.14 | 19.76 | 185676 | 36179.33 | 4.21% |
| 2024-03-08 | 19.44 | 19.62 | 0.33 | 1.71% | 19.04 | 19.69 | 210777 | 40986.29 | 4.78% |
| 2024-03-07 | 20.32 | 19.29 | -1.02 | -5.02% | 19.08 | 20.38 | 344514 | 67825.52 | 7.81% |
| 2024-03-06 | 19.66 | 20.31 | 0.64 | 3.25% | 19.55 | 20.68 | 395957 | 79948.66 | 8.98% |
| 2024-03-05 | 19.67 | 19.67 | -0.13 | -0.66% | 19.39 | 20.29 | 399392 | 79673.68 | 9.06% |
| 2024-03-04 | 19.39 | 19.80 | 0.55 | 2.86% | 18.99 | 19.88 | 336533 | 65843.59 | 7.63% |
| 2024-03-01 | 19.39 | 19.25 | 0.07 | 0.36% | 18.87 | 19.65 | 284614 | 54642.00 | 6.46% |
| 2024-02-29 | 17.78 | 19.18 | 0.66 | 3.56% | 17.78 | 19.30 | 339719 | 64069.83 | 7.71% |
| 2024-02-28 | 20.43 | 18.52 | -2.06 | -10.01% | 18.52 | 20.95 | 508451 | 100978.85 | 11.53% |
| 2024-02-27 | 18.94 | 20.58 | 1.33 | 6.91% | 18.73 | 20.67 | 447896 | 88133.48 | 10.16% |
| 2024-02-26 | 18.54 | 19.25 | 0.71 | 3.83% | 18.05 | 19.62 | 468503 | 88792.73 | 10.63% |
| 2024-02-23 | 18.32 | 18.54 | 0.64 | 3.58% | 17.76 | 18.57 | 393962 | 71639.01 | 8.94% |
| 2024-02-22 | 17.45 | 17.90 | 1.19 | 7.12% | 17.04 | 18.20 | 388977 | 68606.25 | 8.82% |
| 2024-02-21 | 16.38 | 16.71 | 0.16 | 0.97% | 16.12 | 17.41 | 248513 | 41915.50 | 5.64% |
| 2024-02-20 | 16.23 | 16.55 | 0.15 | 0.91% | 16.01 | 16.66 | 231959 | 38021.17 | 5.26% |
| 2024-02-19 | 15.88 | 16.40 | 0.73 | 4.66% | 15.78 | 16.48 | 316850 | 51139.41 | 7.19% |
| 2024-02-08 | 16.22 | 15.67 | 0.37 | 2.42% | 13.79 | 16.34 | 409325 | 60978.32 | 9.28% |
| 2024-02-07 | 14.01 | 15.30 | 1.39 | 9.99% | 13.76 | 15.30 | 86229 | 12751.62 | 1.96% |
| 2024-02-06 | 13.78 | 13.91 | -0.19 | -1.35% | 12.70 | 14.37 | 208218 | 28181.81 | 4.72% |
| 2024-02-05 | 15.50 | 14.10 | -1.57 | -10.02% | 14.10 | 15.66 | 147761 | 21417.18 | 3.35% |
| 2024-02-02 | 16.50 | 15.67 | -0.80 | -4.86% | 15.06 | 16.90 | 127059 | 20316.84 | 2.88% |
| 2024-02-01 | 16.70 | 16.47 | -0.31 | -1.85% | 16.37 | 17.06 | 101838 | 16992.11 | 2.31% |
| 2024-01-31 | 17.21 | 16.78 | -1.09 | -6.10% | 16.70 | 18.16 | 159383 | 27691.89 | 3.62% |
| 2024-01-30 | 18.37 | 17.87 | -0.50 | -2.72% | 17.83 | 18.70 | 76471 | 13940.71 | 1.73% |
| 2024-01-29 | 19.05 | 18.37 | -0.68 | -3.57% | 18.36 | 19.28 | 87986 | 16394.40 | 2.00% |