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 | 18.15 | 17.76 | -0.49 | -2.68% | 17.69 | 18.22 | 61584 | 10978.58 | 3.27% |
| 2024-05-07 | 18.50 | 18.25 | -0.18 | -0.98% | 18.10 | 18.80 | 87529 | 16112.36 | 4.65% |
| 2024-05-06 | 18.60 | 18.43 | 0.25 | 1.38% | 18.29 | 18.85 | 109341 | 20262.05 | 5.80% |
| 2024-04-30 | 17.97 | 18.18 | 0.41 | 2.31% | 17.78 | 18.26 | 113249 | 20444.68 | 6.01% |
| 2024-04-29 | 17.31 | 17.77 | 0.48 | 2.78% | 17.31 | 17.85 | 82877 | 14693.15 | 4.40% |
| 2024-04-26 | 17.06 | 17.29 | 0.20 | 1.17% | 17.04 | 17.58 | 85280 | 14806.72 | 4.53% |
| 2024-04-25 | 17.58 | 17.09 | -0.86 | -4.79% | 17.01 | 17.70 | 94971 | 16435.63 | 5.04% |
| 2024-04-24 | 17.60 | 17.95 | 0.35 | 1.99% | 17.30 | 18.10 | 83527 | 14880.01 | 4.43% |
| 2024-04-23 | 17.13 | 17.60 | 0.47 | 2.74% | 17.13 | 17.70 | 61593 | 10809.72 | 3.27% |
| 2024-04-22 | 17.30 | 17.13 | -0.42 | -2.39% | 16.86 | 17.49 | 46233 | 7938.25 | 2.45% |
| 2024-04-19 | 17.52 | 17.55 | -0.03 | -0.17% | 17.33 | 17.70 | 53747 | 9415.83 | 2.85% |
| 2024-04-18 | 17.62 | 17.58 | -0.04 | -0.23% | 17.11 | 18.05 | 75092 | 13268.93 | 3.99% |
| 2024-04-17 | 16.62 | 17.62 | 1.32 | 8.10% | 16.55 | 17.68 | 103677 | 18043.11 | 5.50% |
| 2024-04-16 | 17.62 | 16.30 | -1.58 | -8.84% | 16.26 | 17.79 | 92313 | 15472.58 | 4.90% |
| 2024-04-15 | 18.28 | 17.88 | -0.44 | -2.40% | 17.34 | 18.54 | 79370 | 14194.42 | 4.21% |
| 2024-04-12 | 18.10 | 18.32 | 0.09 | 0.49% | 18.03 | 18.56 | 67562 | 12339.41 | 3.59% |
| 2024-04-11 | 17.48 | 18.23 | 0.49 | 2.76% | 17.34 | 18.49 | 85290 | 15582.35 | 4.53% |
| 2024-04-10 | 18.54 | 17.74 | -0.80 | -4.31% | 17.60 | 18.54 | 68136 | 12216.33 | 3.62% |
| 2024-04-09 | 18.29 | 18.54 | 0.46 | 2.54% | 18.11 | 18.54 | 55282 | 10150.04 | 2.93% |
| 2024-04-08 | 18.90 | 18.08 | -0.88 | -4.64% | 18.06 | 18.93 | 74103 | 13632.45 | 3.93% |
| 2024-04-03 | 19.89 | 18.96 | -1.09 | -5.44% | 18.83 | 20.00 | 96887 | 18601.29 | 5.14% |
| 2024-04-02 | 20.83 | 20.05 | -0.99 | -4.71% | 20.00 | 20.95 | 93688 | 19066.75 | 4.97% |
| 2024-04-01 | 20.77 | 21.04 | 0.36 | 1.74% | 20.52 | 21.06 | 112101 | 23374.99 | 5.95% |
| 2024-03-29 | 20.55 | 20.68 | -0.13 | -0.62% | 20.33 | 20.99 | 106900 | 22079.48 | 5.68% |
| 2024-03-28 | 19.59 | 20.81 | 0.77 | 3.84% | 19.41 | 21.01 | 136330 | 27702.02 | 7.24% |
| 2024-03-27 | 20.20 | 20.04 | -0.13 | -0.64% | 19.31 | 20.68 | 130301 | 26146.73 | 6.92% |
| 2024-03-26 | 21.21 | 20.17 | -1.51 | -6.96% | 20.07 | 21.77 | 148155 | 30454.41 | 7.87% |
| 2024-03-25 | 23.30 | 21.68 | -1.70 | -7.27% | 21.52 | 23.30 | 174321 | 39046.62 | 9.25% |
| 2024-03-22 | 22.61 | 23.38 | 0.60 | 2.63% | 22.00 | 23.50 | 283010 | 64852.42 | 15.02% |
| 2024-03-21 | 22.95 | 22.78 | 0.17 | 0.75% | 22.62 | 23.50 | 238138 | 54677.40 | 12.64% |
| 2024-03-20 | 22.08 | 22.61 | 0.73 | 3.34% | 21.88 | 23.28 | 226052 | 50984.71 | 12.00% |
| 2024-03-19 | 22.42 | 21.88 | -0.73 | -3.23% | 21.87 | 22.88 | 184777 | 41365.56 | 9.81% |
| 2024-03-18 | 22.12 | 22.61 | 0.40 | 1.80% | 21.84 | 23.35 | 254300 | 57036.79 | 13.50% |
| 2024-03-15 | 22.60 | 22.21 | -0.79 | -3.43% | 21.87 | 22.60 | 221014 | 49099.00 | 11.73% |
| 2024-03-14 | 22.59 | 23.00 | 0.54 | 2.40% | 21.43 | 23.35 | 421801 | 94370.41 | 22.39% |
| 2024-03-13 | 20.59 | 22.46 | 2.04 | 9.99% | 20.53 | 22.46 | 261318 | 56585.79 | 13.87% |
| 2024-03-12 | 20.36 | 20.42 | 0.07 | 0.34% | 20.00 | 20.65 | 100390 | 20429.91 | 5.33% |
| 2024-03-11 | 20.19 | 20.35 | 0.07 | 0.35% | 20.00 | 20.45 | 92337 | 18743.76 | 4.90% |
| 2024-03-08 | 19.59 | 20.28 | 0.69 | 3.52% | 19.32 | 20.55 | 125758 | 25068.71 | 6.68% |
| 2024-03-07 | 20.72 | 19.59 | -1.16 | -5.59% | 19.54 | 20.73 | 141354 | 28435.31 | 7.50% |
| 2024-03-06 | 21.22 | 20.75 | -0.75 | -3.49% | 20.40 | 21.38 | 146228 | 30452.73 | 7.76% |
| 2024-03-05 | 21.00 | 21.50 | 0.29 | 1.37% | 20.69 | 22.09 | 254355 | 54706.38 | 13.50% |
| 2024-03-04 | 20.51 | 21.21 | 0.65 | 3.16% | 19.77 | 21.30 | 192294 | 39364.98 | 10.21% |
| 2024-03-01 | 20.60 | 20.56 | 0.05 | 0.24% | 20.17 | 20.89 | 152168 | 31196.05 | 8.08% |
| 2024-02-29 | 19.01 | 20.51 | 0.42 | 2.09% | 18.95 | 20.69 | 176204 | 35648.18 | 9.35% |
| 2024-02-28 | 22.85 | 20.09 | -2.22 | -9.95% | 20.08 | 23.20 | 343177 | 76307.91 | 18.22% |
| 2024-02-27 | 21.00 | 22.31 | 0.76 | 3.53% | 20.75 | 22.63 | 289797 | 63176.62 | 15.38% |
| 2024-02-26 | 20.60 | 21.55 | 0.43 | 2.04% | 20.00 | 21.98 | 279756 | 57938.20 | 14.85% |
| 2024-02-23 | 20.44 | 21.12 | 0.91 | 4.50% | 19.85 | 21.62 | 299900 | 62460.76 | 15.92% |
| 2024-02-22 | 19.30 | 20.21 | 0.65 | 3.32% | 19.17 | 20.22 | 231318 | 45735.53 | 12.28% |
| 2024-02-21 | 18.99 | 19.56 | -0.10 | -0.51% | 18.67 | 20.36 | 262696 | 51343.14 | 13.95% |
| 2024-02-20 | 18.73 | 19.66 | 0.93 | 4.97% | 18.31 | 20.24 | 295677 | 57434.66 | 15.70% |
| 2024-02-19 | 17.34 | 18.73 | 1.70 | 9.98% | 17.34 | 18.73 | 251644 | 46247.63 | 13.36% |
| 2024-02-08 | 16.33 | 17.03 | 0.77 | 4.74% | 15.54 | 17.29 | 199756 | 32734.88 | 10.60% |
| 2024-02-07 | 17.69 | 16.26 | -1.43 | -8.08% | 16.26 | 18.23 | 200355 | 34351.96 | 10.64% |
| 2024-02-06 | 17.51 | 17.69 | 0.18 | 1.03% | 16.17 | 18.30 | 202581 | 34908.73 | 10.75% |
| 2024-02-05 | 19.71 | 17.51 | -1.95 | -10.02% | 17.51 | 19.88 | 187756 | 33828.39 | 9.97% |
| 2024-02-02 | 20.68 | 19.46 | -1.44 | -6.89% | 18.85 | 21.51 | 257675 | 51768.27 | 13.68% |
| 2024-02-01 | 22.05 | 20.90 | -2.06 | -8.97% | 20.66 | 22.88 | 272196 | 57624.01 | 14.45% |
| 2024-01-31 | 21.68 | 22.96 | 0.50 | 2.23% | 21.67 | 24.07 | 275526 | 64245.34 | 14.63% |
| 2024-01-30 | 22.46 | 22.46 | -2.49 | -9.98% | 22.46 | 23.68 | 239934 | 54707.07 | 12.74% |