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 | 18.26 | 17.50 | -0.76 | -4.16% | 17.40 | 18.49 | 11916 | 2105.91 | 2.10% |
| 2024-05-09 | 18.12 | 18.26 | 0.24 | 1.33% | 18.05 | 18.40 | 5992 | 1092.75 | 1.05% |
| 2024-05-08 | 18.87 | 18.02 | -0.57 | -3.07% | 18.00 | 18.87 | 7798 | 1421.38 | 1.37% |
| 2024-05-07 | 18.21 | 18.59 | 0.20 | 1.09% | 18.11 | 18.78 | 9178 | 1700.86 | 1.62% |
| 2024-05-06 | 18.30 | 18.39 | 0.29 | 1.60% | 18.18 | 18.53 | 12293 | 2255.49 | 2.16% |
| 2024-04-30 | 18.35 | 18.10 | -0.25 | -1.36% | 17.73 | 18.69 | 12123 | 2197.48 | 2.13% |
| 2024-04-29 | 17.60 | 18.35 | 0.81 | 4.62% | 17.60 | 18.53 | 11366 | 2070.76 | 2.00% |
| 2024-04-26 | 17.00 | 17.54 | 0.45 | 2.63% | 16.90 | 17.68 | 9183 | 1597.97 | 1.62% |
| 2024-04-25 | 17.24 | 17.09 | -0.19 | -1.10% | 16.85 | 17.51 | 9888 | 1702.54 | 1.74% |
| 2024-04-24 | 16.45 | 17.28 | 0.93 | 5.69% | 16.40 | 17.37 | 13135 | 2238.03 | 2.31% |
| 2024-04-23 | 15.71 | 16.35 | 0.58 | 3.68% | 15.71 | 16.59 | 10464 | 1705.84 | 1.84% |
| 2024-04-22 | 15.85 | 15.77 | -0.28 | -1.74% | 15.22 | 16.08 | 10333 | 1624.92 | 1.82% |
| 2024-04-19 | 16.29 | 16.05 | -0.24 | -1.47% | 15.80 | 16.30 | 8563 | 1371.98 | 1.51% |
| 2024-04-18 | 16.51 | 16.29 | -0.07 | -0.43% | 15.80 | 16.76 | 14439 | 2357.81 | 2.54% |
| 2024-04-17 | 15.60 | 16.36 | 1.60 | 10.84% | 15.30 | 16.62 | 18288 | 2965.86 | 3.22% |
| 2024-04-16 | 16.01 | 14.76 | -1.21 | -7.58% | 14.60 | 16.02 | 21944 | 3334.68 | 3.86% |
| 2024-04-15 | 17.57 | 15.97 | -2.36 | -12.88% | 15.74 | 17.96 | 25169 | 4167.63 | 4.43% |
| 2024-04-12 | 19.19 | 18.33 | -0.36 | -1.93% | 18.10 | 19.19 | 11652 | 2162.38 | 2.05% |
| 2024-04-11 | 18.48 | 18.69 | 0.11 | 0.59% | 18.10 | 19.17 | 11294 | 2132.74 | 1.99% |
| 2024-04-10 | 19.19 | 18.58 | -0.71 | -3.68% | 18.08 | 19.19 | 12656 | 2344.02 | 2.23% |
| 2024-04-09 | 19.01 | 19.29 | 0.14 | 0.73% | 18.94 | 19.55 | 9947 | 1912.49 | 1.75% |
| 2024-04-08 | 20.47 | 19.15 | -1.29 | -6.31% | 18.97 | 20.80 | 15083 | 2938.48 | 2.66% |
| 2024-04-03 | 20.90 | 20.44 | -0.56 | -2.67% | 20.17 | 20.99 | 12615 | 2585.89 | 2.22% |
| 2024-04-02 | 21.64 | 21.00 | -0.63 | -2.91% | 20.82 | 21.65 | 17600 | 3730.41 | 3.10% |
| 2024-04-01 | 21.21 | 21.63 | 0.42 | 1.98% | 21.21 | 21.91 | 12828 | 2777.33 | 2.26% |
| 2024-03-29 | 21.06 | 21.21 | 0.13 | 0.62% | 20.61 | 21.46 | 13806 | 2904.45 | 2.43% |
| 2024-03-28 | 20.29 | 21.08 | 0.79 | 3.89% | 20.21 | 21.39 | 15088 | 3159.95 | 2.66% |
| 2024-03-27 | 21.59 | 20.29 | -1.41 | -6.50% | 20.23 | 21.70 | 15081 | 3139.63 | 2.66% |
| 2024-03-26 | 22.12 | 21.70 | -0.58 | -2.60% | 21.30 | 22.80 | 18472 | 4051.02 | 3.25% |
| 2024-03-25 | 23.75 | 22.28 | -1.62 | -6.78% | 22.21 | 24.14 | 26513 | 6130.92 | 4.67% |
| 2024-03-22 | 23.10 | 23.90 | 0.70 | 3.02% | 22.55 | 24.77 | 36492 | 8599.22 | 6.42% |
| 2024-03-21 | 23.47 | 23.20 | 0.03 | 0.13% | 22.82 | 24.10 | 32683 | 7679.01 | 5.75% |
| 2024-03-20 | 22.30 | 23.17 | 0.95 | 4.28% | 22.18 | 23.26 | 30763 | 7033.65 | 5.42% |
| 2024-03-19 | 21.89 | 22.22 | 0.35 | 1.60% | 21.87 | 22.93 | 34649 | 7734.19 | 6.10% |
| 2024-03-18 | 21.49 | 21.87 | 0.37 | 1.72% | 21.02 | 21.93 | 28121 | 6061.98 | 4.95% |
| 2024-03-15 | 21.40 | 21.50 | -0.21 | -0.97% | 20.70 | 21.50 | 29075 | 6131.20 | 5.12% |
| 2024-03-14 | 22.49 | 21.71 | -1.29 | -5.61% | 20.91 | 22.49 | 47840 | 10352.14 | 8.42% |
| 2024-03-13 | 21.88 | 23.00 | 0.97 | 4.40% | 21.52 | 23.21 | 53784 | 12052.90 | 9.47% |
| 2024-03-12 | 20.55 | 22.03 | 1.53 | 7.46% | 20.40 | 22.85 | 50202 | 10909.49 | 8.84% |
| 2024-03-11 | 20.01 | 20.50 | 0.32 | 1.59% | 19.68 | 20.53 | 15050 | 3032.71 | 2.65% |
| 2024-03-08 | 19.98 | 20.18 | 0.12 | 0.60% | 19.82 | 20.40 | 15733 | 3164.76 | 2.77% |
| 2024-03-07 | 20.47 | 20.06 | -0.43 | -2.10% | 19.81 | 20.97 | 19044 | 3878.87 | 3.35% |
| 2024-03-06 | 20.85 | 20.49 | -0.28 | -1.35% | 19.91 | 21.14 | 25183 | 5162.55 | 4.43% |
| 2024-03-05 | 20.52 | 20.77 | 0.09 | 0.44% | 20.33 | 21.90 | 43924 | 9312.42 | 7.73% |
| 2024-03-04 | 20.96 | 20.68 | 0.00 | 0.00% | 19.88 | 21.27 | 23440 | 4817.51 | 4.13% |
| 2024-03-01 | 20.50 | 20.68 | 0.50 | 2.48% | 20.00 | 21.04 | 31465 | 6457.93 | 5.54% |
| 2024-02-29 | 18.97 | 20.18 | 0.86 | 4.45% | 18.97 | 20.55 | 36413 | 7270.45 | 6.41% |
| 2024-02-28 | 22.20 | 19.32 | -3.13 | -13.94% | 19.29 | 23.07 | 55701 | 12008.46 | 9.81% |
| 2024-02-27 | 21.90 | 22.45 | 0.67 | 3.08% | 21.37 | 22.45 | 41037 | 9023.95 | 7.22% |
| 2024-02-26 | 21.58 | 21.78 | -0.50 | -2.24% | 21.04 | 22.35 | 49150 | 10644.50 | 8.65% |
| 2024-02-23 | 20.20 | 22.28 | 2.33 | 11.68% | 19.95 | 22.79 | 56466 | 12049.28 | 9.94% |
| 2024-02-22 | 18.50 | 19.95 | 0.57 | 2.94% | 18.50 | 20.16 | 39648 | 7786.25 | 6.98% |
| 2024-02-21 | 18.58 | 19.38 | -0.05 | -0.26% | 18.05 | 20.50 | 51844 | 10023.69 | 9.13% |
| 2024-02-20 | 18.55 | 19.43 | 1.25 | 6.88% | 18.00 | 21.60 | 74622 | 14556.16 | 13.14% |
| 2024-02-19 | 18.00 | 18.18 | 3.03 | 20.00% | 16.85 | 18.18 | 53454 | 9506.83 | 9.41% |
| 2024-02-08 | 12.80 | 15.15 | 2.37 | 18.54% | 12.05 | 15.34 | 36727 | 5037.55 | 6.47% |
| 2024-02-07 | 14.58 | 12.78 | -1.72 | -11.86% | 11.90 | 14.66 | 38472 | 5037.02 | 6.77% |
| 2024-02-06 | 15.05 | 14.50 | -0.56 | -3.72% | 12.63 | 15.13 | 33473 | 4603.79 | 5.89% |
| 2024-02-05 | 18.41 | 15.06 | -3.76 | -19.98% | 15.06 | 18.70 | 36075 | 5754.33 | 6.35% |
| 2024-02-02 | 20.12 | 18.82 | -1.28 | -6.37% | 17.94 | 20.85 | 17695 | 3404.73 | 3.12% |
| 2024-02-01 | 20.00 | 20.10 | -0.24 | -1.18% | 19.47 | 20.51 | 17133 | 3424.98 | 3.02% |
| 2024-01-31 | 22.30 | 20.34 | -2.06 | -9.20% | 20.25 | 22.37 | 14729 | 3123.07 | 2.59% |