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 | 18.80 | 18.93 | 0.00 | 0.00% | 18.74 | 19.38 | 23034 | 4387.14 | 1.63% |
| 2024-05-09 | 18.63 | 18.93 | 0.34 | 1.83% | 18.53 | 18.98 | 14523 | 2734.78 | 3.09% |
| 2024-05-08 | 18.63 | 18.59 | -0.20 | -1.06% | 18.50 | 18.95 | 11657 | 2178.95 | 2.48% |
| 2024-05-07 | 18.60 | 18.79 | 0.13 | 0.70% | 18.44 | 18.86 | 16733 | 3127.21 | 3.55% |
| 2024-05-06 | 18.20 | 18.66 | 0.54 | 2.98% | 18.09 | 18.66 | 17260 | 3180.35 | 3.67% |
| 2024-04-30 | 17.89 | 18.12 | 0.24 | 1.34% | 17.64 | 18.35 | 40177 | 7239.19 | 8.53% |
| 2024-04-29 | 17.19 | 17.88 | 0.69 | 4.01% | 17.10 | 17.99 | 29571 | 5245.00 | 6.28% |
| 2024-04-26 | 17.10 | 17.19 | 0.06 | 0.35% | 16.98 | 17.25 | 18362 | 3146.71 | 3.90% |
| 2024-04-25 | 17.15 | 17.13 | -0.02 | -0.12% | 17.01 | 17.32 | 17042 | 2926.39 | 3.62% |
| 2024-04-24 | 16.93 | 17.15 | 0.09 | 0.53% | 16.91 | 17.28 | 15994 | 2731.86 | 3.40% |
| 2024-04-23 | 16.82 | 17.06 | 0.24 | 1.43% | 16.79 | 17.27 | 16649 | 2835.22 | 3.54% |
| 2024-04-22 | 16.80 | 16.82 | -0.05 | -0.30% | 16.30 | 17.12 | 16149 | 2703.63 | 3.43% |
| 2024-04-19 | 17.25 | 16.87 | -0.53 | -3.05% | 16.86 | 17.71 | 26693 | 4583.54 | 5.67% |
| 2024-04-18 | 17.35 | 17.40 | 0.06 | 0.35% | 17.00 | 17.97 | 27325 | 4779.98 | 5.80% |
| 2024-04-17 | 16.38 | 17.34 | 1.04 | 6.38% | 16.38 | 17.50 | 29286 | 5041.40 | 6.22% |
| 2024-04-16 | 17.60 | 16.30 | -1.79 | -9.89% | 16.28 | 17.90 | 36797 | 6195.40 | 7.82% |
| 2024-04-15 | 19.78 | 18.09 | -1.83 | -9.19% | 17.93 | 19.80 | 45874 | 8590.49 | 9.75% |
| 2024-04-12 | 19.49 | 19.92 | 0.31 | 1.58% | 19.29 | 20.24 | 42982 | 8456.40 | 9.13% |
| 2024-04-11 | 19.37 | 19.61 | -0.03 | -0.15% | 19.20 | 20.26 | 37266 | 7332.06 | 7.92% |
| 2024-04-10 | 19.96 | 19.64 | -0.57 | -2.82% | 19.37 | 20.25 | 37769 | 7459.22 | 8.02% |
| 2024-04-09 | 20.10 | 20.21 | -0.36 | -1.75% | 19.86 | 20.66 | 48511 | 9831.03 | 10.31% |
| 2024-04-08 | 19.89 | 20.57 | 0.31 | 1.53% | 19.27 | 21.49 | 79270 | 16056.44 | 16.84% |
| 2024-04-03 | 19.80 | 20.26 | 0.25 | 1.25% | 19.54 | 20.92 | 87790 | 17793.17 | 18.65% |
| 2024-04-02 | 19.08 | 20.01 | 0.93 | 4.87% | 18.80 | 20.80 | 88818 | 17390.64 | 18.87% |
| 2024-04-01 | 18.96 | 19.08 | 0.00 | 0.00% | 18.80 | 19.25 | 54763 | 10387.28 | 11.63% |
| 2024-03-29 | 19.50 | 19.08 | 0.12 | 0.63% | 18.73 | 20.00 | 81230 | 15669.41 | 17.26% |
| 2024-03-28 | 17.25 | 18.96 | 1.72 | 9.98% | 17.25 | 18.96 | 46678 | 8538.48 | 9.92% |
| 2024-03-27 | 17.87 | 17.24 | -0.83 | -4.59% | 17.24 | 18.12 | 22799 | 4011.72 | 4.84% |
| 2024-03-26 | 18.49 | 18.07 | -0.87 | -4.59% | 17.84 | 18.49 | 28095 | 5101.92 | 5.97% |
| 2024-03-25 | 18.18 | 18.94 | 0.53 | 2.88% | 18.12 | 19.38 | 33624 | 6300.90 | 7.14% |
| 2024-03-22 | 18.82 | 18.41 | -0.47 | -2.49% | 18.30 | 18.90 | 16747 | 3100.10 | 3.56% |
| 2024-03-21 | 19.16 | 18.88 | -0.20 | -1.05% | 18.72 | 19.19 | 17553 | 3325.67 | 3.73% |
| 2024-03-20 | 19.08 | 19.08 | 0.00 | 0.00% | 18.88 | 19.11 | 17605 | 3343.68 | 3.74% |
| 2024-03-19 | 19.35 | 19.08 | -0.27 | -1.40% | 19.05 | 19.36 | 21531 | 4129.35 | 4.57% |
| 2024-03-18 | 19.41 | 19.35 | -0.07 | -0.36% | 19.03 | 19.45 | 27103 | 5215.75 | 5.76% |
| 2024-03-15 | 19.19 | 19.42 | 0.02 | 0.10% | 19.16 | 19.95 | 33751 | 6579.76 | 7.17% |
| 2024-03-14 | 18.85 | 19.40 | 0.37 | 1.94% | 18.70 | 19.87 | 49387 | 9542.69 | 10.49% |
| 2024-03-13 | 19.60 | 19.03 | -0.82 | -4.13% | 18.79 | 19.60 | 60797 | 11553.92 | 12.92% |
| 2024-03-12 | 18.70 | 19.85 | 1.33 | 7.18% | 18.49 | 20.37 | 82562 | 16459.04 | 17.54% |
| 2024-03-11 | 17.91 | 18.52 | 0.68 | 3.81% | 17.81 | 18.58 | 23147 | 4213.05 | 4.92% |
| 2024-03-08 | 17.62 | 17.84 | 0.19 | 1.08% | 17.48 | 17.88 | 14533 | 2563.60 | 3.09% |
| 2024-03-07 | 17.98 | 17.65 | -0.20 | -1.12% | 17.42 | 18.05 | 18963 | 3371.88 | 4.03% |
| 2024-03-06 | 17.65 | 17.85 | 0.16 | 0.90% | 17.48 | 17.93 | 15332 | 2715.32 | 3.26% |
| 2024-03-05 | 17.98 | 17.69 | -0.39 | -2.16% | 17.60 | 18.16 | 20037 | 3573.18 | 4.26% |
| 2024-03-04 | 17.98 | 18.08 | 0.11 | 0.61% | 17.79 | 18.19 | 19172 | 3449.90 | 4.07% |
| 2024-03-01 | 18.16 | 17.97 | -0.05 | -0.28% | 17.66 | 18.24 | 18090 | 3248.54 | 3.84% |
| 2024-02-29 | 17.60 | 18.02 | 0.39 | 2.21% | 17.46 | 18.06 | 16963 | 3023.19 | 3.60% |
| 2024-02-28 | 18.91 | 17.63 | -1.27 | -6.72% | 17.59 | 19.35 | 28514 | 5288.73 | 6.06% |
| 2024-02-27 | 18.50 | 18.90 | 0.26 | 1.39% | 18.48 | 18.91 | 15925 | 2992.77 | 3.38% |
| 2024-02-26 | 18.41 | 18.64 | 0.08 | 0.43% | 18.25 | 18.90 | 17222 | 3196.70 | 3.66% |
| 2024-02-23 | 18.18 | 18.56 | 0.51 | 2.83% | 17.86 | 18.97 | 19624 | 3620.49 | 4.17% |
| 2024-02-22 | 17.85 | 18.05 | 0.20 | 1.12% | 17.70 | 18.07 | 11821 | 2116.49 | 2.51% |
| 2024-02-21 | 17.51 | 17.85 | 0.22 | 1.25% | 17.37 | 18.45 | 17186 | 3088.92 | 3.65% |
| 2024-02-20 | 17.52 | 17.63 | -0.07 | -0.40% | 17.31 | 17.84 | 12477 | 2200.16 | 2.65% |
| 2024-02-19 | 17.08 | 17.70 | 0.67 | 3.93% | 17.05 | 18.18 | 25667 | 4508.47 | 5.45% |
| 2024-02-08 | 16.10 | 17.03 | 1.11 | 6.97% | 15.80 | 17.39 | 26075 | 4336.38 | 5.54% |
| 2024-02-07 | 15.85 | 15.92 | -0.01 | -0.06% | 15.38 | 16.67 | 31830 | 5122.52 | 6.76% |
| 2024-02-06 | 15.27 | 15.93 | 0.56 | 3.64% | 14.60 | 16.40 | 29622 | 4596.08 | 6.29% |
| 2024-02-05 | 16.32 | 15.37 | -1.29 | -7.74% | 14.99 | 16.63 | 34402 | 5338.01 | 7.31% |
| 2024-02-02 | 17.25 | 16.66 | -0.59 | -3.42% | 16.04 | 17.65 | 20840 | 3518.42 | 4.43% |