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 | 18.80 | 19.01 | 0.04 | 0.21% | 18.65 | 19.41 | 40490 | 7754.03 | 5.49% |
| 2024-05-08 | 20.00 | 18.97 | -0.28 | -1.45% | 18.81 | 20.20 | 64154 | 12368.63 | 8.70% |
| 2024-05-07 | 18.49 | 19.25 | 0.67 | 3.61% | 18.30 | 19.53 | 64980 | 12343.73 | 8.82% |
| 2024-05-06 | 18.70 | 18.58 | -0.19 | -1.01% | 18.31 | 18.76 | 67666 | 12496.12 | 9.18% |
| 2024-04-30 | 17.88 | 18.77 | 1.05 | 5.93% | 17.26 | 19.44 | 58539 | 10714.04 | 7.94% |
| 2024-04-29 | 17.29 | 17.72 | 0.42 | 2.43% | 17.23 | 17.77 | 20924 | 3679.10 | 2.84% |
| 2024-04-26 | 17.40 | 17.30 | -0.19 | -1.09% | 16.92 | 17.55 | 23879 | 4127.67 | 3.24% |
| 2024-04-25 | 17.32 | 17.49 | 0.09 | 0.52% | 17.20 | 17.59 | 14490 | 2529.50 | 1.97% |
| 2024-04-24 | 17.21 | 17.40 | 0.13 | 0.75% | 17.11 | 17.48 | 16074 | 2785.84 | 2.18% |
| 2024-04-23 | 16.87 | 17.27 | 0.42 | 2.49% | 16.81 | 17.40 | 19632 | 3375.80 | 2.66% |
| 2024-04-22 | 16.72 | 16.85 | 0.13 | 0.78% | 16.13 | 17.14 | 20993 | 3504.49 | 2.85% |
| 2024-04-19 | 17.01 | 16.72 | -0.28 | -1.65% | 16.38 | 17.10 | 22918 | 3830.55 | 3.11% |
| 2024-04-18 | 16.51 | 17.00 | 0.50 | 3.03% | 16.31 | 17.50 | 34249 | 5815.93 | 4.65% |
| 2024-04-17 | 15.90 | 16.50 | 0.99 | 6.38% | 15.72 | 16.80 | 29841 | 4910.15 | 4.05% |
| 2024-04-16 | 16.40 | 15.51 | -0.87 | -5.31% | 15.25 | 16.69 | 30609 | 4813.95 | 4.15% |
| 2024-04-15 | 17.20 | 16.38 | -0.81 | -4.71% | 16.10 | 17.35 | 32672 | 5412.19 | 4.43% |
| 2024-04-12 | 17.74 | 17.19 | -0.43 | -2.44% | 17.10 | 17.81 | 18464 | 3223.54 | 2.51% |
| 2024-04-11 | 17.37 | 17.62 | 0.10 | 0.57% | 17.37 | 17.90 | 25797 | 4559.46 | 3.50% |
| 2024-04-10 | 18.00 | 17.52 | -0.58 | -3.20% | 17.39 | 18.04 | 14503 | 2557.41 | 1.97% |
| 2024-04-09 | 18.03 | 18.10 | 0.17 | 0.95% | 17.85 | 18.29 | 11312 | 2047.74 | 1.53% |
| 2024-04-08 | 18.50 | 17.93 | -0.66 | -3.55% | 17.90 | 18.58 | 16855 | 3058.55 | 2.29% |
| 2024-04-03 | 19.12 | 18.59 | -0.31 | -1.64% | 18.40 | 19.12 | 15903 | 2961.80 | 2.16% |
| 2024-04-02 | 19.18 | 18.90 | -0.30 | -1.56% | 18.77 | 19.35 | 13604 | 2586.46 | 1.85% |
| 2024-04-01 | 19.00 | 19.20 | 0.33 | 1.75% | 18.90 | 19.20 | 13326 | 2542.59 | 1.81% |
| 2024-03-29 | 18.60 | 18.87 | 0.22 | 1.18% | 18.60 | 18.90 | 11325 | 2123.79 | 1.54% |
| 2024-03-28 | 18.22 | 18.65 | 0.58 | 3.21% | 18.11 | 18.88 | 17332 | 3213.86 | 2.35% |
| 2024-03-27 | 18.88 | 18.07 | -0.79 | -4.19% | 18.05 | 18.90 | 18108 | 3342.23 | 2.46% |
| 2024-03-26 | 19.02 | 18.86 | -0.17 | -0.89% | 18.40 | 19.11 | 26751 | 5026.72 | 3.63% |
| 2024-03-25 | 19.25 | 19.03 | -0.36 | -1.86% | 19.03 | 19.70 | 20330 | 3935.86 | 2.76% |
| 2024-03-22 | 20.15 | 19.39 | -0.86 | -4.25% | 19.31 | 20.30 | 29229 | 5740.72 | 3.97% |
| 2024-03-21 | 20.30 | 20.25 | 0.01 | 0.05% | 20.11 | 20.75 | 33147 | 6741.16 | 4.50% |
| 2024-03-20 | 19.45 | 20.24 | 0.98 | 5.09% | 19.28 | 20.40 | 43727 | 8691.63 | 5.93% |
| 2024-03-19 | 19.60 | 19.26 | -0.33 | -1.68% | 19.24 | 19.69 | 18429 | 3565.50 | 2.50% |
| 2024-03-18 | 19.21 | 19.59 | 0.47 | 2.46% | 19.12 | 19.70 | 23529 | 4583.05 | 3.19% |
| 2024-03-15 | 18.79 | 19.12 | 0.19 | 1.00% | 18.79 | 19.12 | 17934 | 3406.30 | 2.43% |
| 2024-03-14 | 19.00 | 18.93 | -0.11 | -0.58% | 18.72 | 19.28 | 25175 | 4797.41 | 3.42% |
| 2024-03-13 | 19.00 | 19.04 | -0.04 | -0.21% | 18.75 | 19.45 | 30498 | 5823.65 | 4.14% |
| 2024-03-12 | 18.69 | 19.08 | 0.62 | 3.36% | 18.46 | 19.30 | 43868 | 8282.64 | 5.95% |
| 2024-03-11 | 18.08 | 18.46 | 0.42 | 2.33% | 17.80 | 18.46 | 27585 | 5005.47 | 3.74% |
| 2024-03-08 | 17.70 | 18.04 | 0.38 | 2.15% | 17.60 | 18.09 | 21107 | 3767.67 | 2.86% |
| 2024-03-07 | 18.16 | 17.66 | -0.37 | -2.05% | 17.61 | 18.25 | 21992 | 3947.53 | 2.98% |
| 2024-03-06 | 18.00 | 18.03 | 0.00 | 0.00% | 17.73 | 18.21 | 18106 | 3255.90 | 2.46% |
| 2024-03-05 | 18.27 | 18.03 | -0.37 | -2.01% | 17.95 | 18.36 | 22665 | 4103.37 | 3.08% |
| 2024-03-04 | 18.55 | 18.40 | 0.01 | 0.05% | 17.83 | 18.70 | 26399 | 4808.44 | 3.58% |
| 2024-03-01 | 18.10 | 18.39 | 0.50 | 2.79% | 18.00 | 18.46 | 28189 | 5141.16 | 3.82% |
| 2024-02-29 | 16.71 | 17.89 | 0.25 | 1.42% | 16.68 | 17.97 | 39667 | 7019.35 | 5.38% |
| 2024-02-28 | 19.25 | 17.64 | -1.43 | -7.50% | 17.40 | 19.43 | 49019 | 9023.22 | 6.65% |
| 2024-02-27 | 18.49 | 19.07 | 0.70 | 3.81% | 18.15 | 19.07 | 32970 | 6172.55 | 4.47% |
| 2024-02-26 | 18.52 | 18.37 | -0.08 | -0.43% | 18.14 | 18.79 | 35287 | 6495.67 | 4.79% |
| 2024-02-23 | 18.05 | 18.45 | 0.51 | 2.84% | 17.85 | 18.45 | 35107 | 6384.96 | 4.76% |
| 2024-02-22 | 17.51 | 17.94 | 0.28 | 1.59% | 17.36 | 18.07 | 35154 | 6242.69 | 4.77% |
| 2024-02-21 | 17.30 | 17.66 | -0.01 | -0.06% | 17.02 | 18.44 | 45418 | 8119.70 | 6.16% |
| 2024-02-20 | 16.77 | 17.67 | 0.83 | 4.93% | 16.69 | 17.95 | 41802 | 7280.57 | 5.67% |
| 2024-02-19 | 16.13 | 16.84 | 0.72 | 4.47% | 16.13 | 17.08 | 53933 | 8978.01 | 7.32% |
| 2024-02-08 | 14.86 | 16.12 | 1.34 | 9.07% | 14.20 | 16.25 | 65976 | 10066.26 | 8.95% |
| 2024-02-07 | 14.63 | 14.78 | 0.33 | 2.28% | 14.00 | 15.35 | 64291 | 9495.41 | 8.72% |
| 2024-02-06 | 14.52 | 14.45 | -0.90 | -5.86% | 13.82 | 15.00 | 74551 | 10577.51 | 10.12% |
| 2024-02-05 | 16.91 | 15.35 | -1.70 | -9.97% | 15.35 | 17.09 | 33544 | 5242.86 | 4.55% |
| 2024-02-02 | 17.90 | 17.05 | -0.72 | -4.05% | 16.41 | 18.67 | 46912 | 8275.80 | 6.37% |
| 2024-02-01 | 18.26 | 17.77 | -0.50 | -2.74% | 17.51 | 18.49 | 52454 | 9427.37 | 7.12% |
| 2024-01-31 | 19.92 | 18.27 | -1.55 | -7.82% | 18.24 | 20.20 | 51075 | 9679.43 | 6.93% |