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 | 18.85 | 18.46 | -0.04 | -0.22% | 18.22 | 19.42 | 43868 | 8278.44 | 1.77% |
| 2024-05-08 | 18.55 | 18.50 | -0.15 | -0.80% | 17.91 | 18.89 | 53259 | 9792.35 | 2.14% |
| 2024-05-07 | 19.65 | 18.65 | -0.15 | -0.80% | 17.87 | 19.84 | 109094 | 20773.79 | 4.39% |
| 2024-04-25 | 18.17 | 18.80 | 0.55 | 3.01% | 18.07 | 18.88 | 16478 | 3070.19 | 0.66% |
| 2024-04-24 | 18.12 | 18.25 | -0.05 | -0.27% | 18.00 | 18.49 | 13905 | 2537.13 | 0.56% |
| 2024-04-23 | 17.99 | 18.30 | 0.12 | 0.66% | 17.83 | 18.53 | 12624 | 2297.28 | 0.51% |
| 2024-04-22 | 17.55 | 18.18 | 0.50 | 2.83% | 17.40 | 18.28 | 19430 | 3499.77 | 0.78% |
| 2024-04-19 | 17.50 | 17.68 | 0.18 | 1.03% | 17.21 | 17.90 | 9516 | 1674.86 | 0.38% |
| 2024-04-18 | 17.72 | 17.50 | -0.06 | -0.34% | 17.40 | 18.37 | 14552 | 2605.67 | 0.59% |
| 2024-04-17 | 17.19 | 17.56 | 0.45 | 2.63% | 17.06 | 17.93 | 16438 | 2890.11 | 0.66% |
| 2024-04-16 | 17.89 | 17.11 | -0.86 | -4.79% | 16.83 | 17.89 | 21082 | 3651.15 | 0.85% |
| 2024-04-15 | 18.02 | 17.97 | -0.05 | -0.28% | 17.35 | 18.28 | 32026 | 5699.45 | 1.29% |
| 2024-04-12 | 17.68 | 18.02 | 0.31 | 1.75% | 17.64 | 18.29 | 23078 | 4167.19 | 0.93% |
| 2024-04-11 | 17.84 | 17.71 | -0.14 | -0.78% | 17.51 | 18.09 | 16776 | 2983.71 | 0.68% |
| 2024-04-10 | 17.08 | 17.85 | 0.78 | 4.57% | 16.94 | 18.50 | 57668 | 10356.60 | 2.32% |
| 2024-04-09 | 15.82 | 17.07 | 1.26 | 7.97% | 15.79 | 17.28 | 28635 | 4792.25 | 1.15% |
| 2024-04-08 | 15.93 | 15.81 | -0.24 | -1.50% | 15.68 | 16.04 | 12594 | 1999.48 | 0.51% |
| 2024-04-03 | 16.01 | 16.05 | 0.04 | 0.25% | 15.83 | 16.19 | 9655 | 1547.98 | 0.39% |
| 2024-04-02 | 16.37 | 16.01 | -0.29 | -1.78% | 15.91 | 16.38 | 14427 | 2319.09 | 0.58% |
| 2024-04-01 | 15.50 | 16.30 | 0.73 | 4.69% | 15.50 | 16.36 | 26397 | 4239.27 | 1.06% |
| 2024-03-29 | 15.01 | 15.57 | 0.35 | 2.30% | 14.93 | 15.57 | 13884 | 2106.18 | 0.56% |
| 2024-03-28 | 14.95 | 15.22 | 0.07 | 0.46% | 14.91 | 15.36 | 18640 | 2814.73 | 0.75% |
| 2024-03-27 | 15.23 | 15.15 | -0.06 | -0.39% | 14.91 | 15.39 | 12685 | 1918.60 | 0.51% |
| 2024-03-26 | 15.19 | 15.21 | 0.10 | 0.66% | 14.90 | 15.30 | 14011 | 2116.36 | 0.56% |
| 2024-03-25 | 15.85 | 15.11 | -0.74 | -4.67% | 15.09 | 15.98 | 25844 | 3989.83 | 1.04% |
| 2024-03-22 | 16.17 | 15.85 | -0.32 | -1.98% | 15.81 | 16.25 | 10139 | 1615.54 | 0.41% |
| 2024-03-21 | 16.43 | 16.17 | -0.29 | -1.76% | 15.97 | 16.60 | 14933 | 2420.37 | 0.60% |
| 2024-03-20 | 16.40 | 16.46 | 0.06 | 0.37% | 16.20 | 16.60 | 12139 | 1989.28 | 0.49% |
| 2024-03-19 | 16.61 | 16.40 | -0.21 | -1.26% | 16.22 | 16.72 | 13369 | 2193.91 | 0.54% |
| 2024-03-18 | 16.40 | 16.61 | 0.25 | 1.53% | 16.18 | 16.63 | 19163 | 3145.57 | 0.77% |
| 2024-03-15 | 16.35 | 16.36 | -0.09 | -0.55% | 16.00 | 16.68 | 10892 | 1772.07 | 0.44% |
| 2024-03-14 | 16.50 | 16.45 | -0.02 | -0.12% | 16.25 | 17.01 | 15540 | 2594.43 | 0.63% |
| 2024-03-13 | 16.57 | 16.47 | -0.10 | -0.60% | 16.25 | 16.65 | 6864 | 1129.71 | 0.28% |
| 2024-03-12 | 16.19 | 16.57 | 0.22 | 1.35% | 16.19 | 16.77 | 12436 | 2053.29 | 0.50% |
| 2024-03-11 | 15.71 | 16.35 | 0.64 | 4.07% | 15.61 | 16.42 | 12665 | 2038.54 | 0.51% |
| 2024-03-08 | 15.73 | 15.71 | -0.02 | -0.13% | 15.54 | 15.85 | 10219 | 1602.66 | 0.41% |
| 2024-03-07 | 15.75 | 15.73 | -0.16 | -1.01% | 15.50 | 16.09 | 13158 | 2066.09 | 0.53% |
| 2024-03-06 | 16.11 | 15.89 | -0.13 | -0.81% | 15.72 | 16.15 | 12941 | 2051.86 | 0.52% |
| 2024-03-05 | 16.68 | 16.02 | -0.61 | -3.67% | 15.85 | 16.68 | 15701 | 2524.67 | 0.63% |
| 2024-03-04 | 16.32 | 16.63 | 0.19 | 1.16% | 16.21 | 16.87 | 13325 | 2199.60 | 0.54% |
| 2024-03-01 | 16.35 | 16.44 | 0.15 | 0.92% | 16.00 | 16.47 | 11578 | 1883.22 | 0.47% |
| 2024-02-29 | 15.91 | 16.29 | 0.31 | 1.94% | 15.82 | 16.37 | 19750 | 3179.66 | 0.79% |
| 2024-02-28 | 16.80 | 15.98 | -0.82 | -4.88% | 15.71 | 17.45 | 18571 | 3082.78 | 0.75% |
| 2024-02-27 | 16.68 | 16.80 | 0.00 | 0.00% | 16.35 | 16.85 | 17143 | 2845.97 | 0.69% |
| 2024-02-26 | 15.37 | 16.80 | 1.44 | 9.38% | 15.36 | 17.04 | 40587 | 6683.98 | 1.63% |
| 2024-02-23 | 15.30 | 15.36 | 0.06 | 0.39% | 15.01 | 15.53 | 18643 | 2847.45 | 0.75% |
| 2024-02-22 | 15.26 | 15.30 | -0.10 | -0.65% | 15.05 | 15.52 | 18729 | 2849.02 | 0.75% |
| 2024-02-21 | 15.41 | 15.40 | -0.18 | -1.16% | 15.28 | 15.91 | 15964 | 2492.00 | 0.64% |
| 2024-02-20 | 14.95 | 15.58 | 0.35 | 2.30% | 14.90 | 15.73 | 16916 | 2601.37 | 0.68% |
| 2024-02-19 | 15.27 | 15.23 | -0.13 | -0.85% | 15.01 | 15.79 | 24428 | 3747.68 | 0.98% |
| 2024-02-08 | 13.39 | 15.36 | 1.98 | 14.80% | 13.39 | 15.50 | 40338 | 5872.83 | 1.62% |
| 2024-02-07 | 13.40 | 13.38 | -0.13 | -0.96% | 12.99 | 14.30 | 39352 | 5301.13 | 1.58% |
| 2024-02-06 | 13.02 | 13.51 | 0.49 | 3.76% | 12.00 | 14.25 | 36586 | 4806.27 | 1.47% |
| 2024-02-05 | 13.42 | 13.02 | -0.26 | -1.96% | 11.97 | 13.42 | 44120 | 5565.29 | 1.78% |
| 2024-02-02 | 14.27 | 13.28 | -1.01 | -7.07% | 12.83 | 14.39 | 60460 | 8145.21 | 2.43% |
| 2024-02-01 | 14.80 | 14.29 | -0.51 | -3.45% | 14.05 | 14.98 | 40517 | 5842.62 | 1.63% |
| 2024-01-31 | 15.35 | 14.80 | -0.65 | -4.21% | 14.51 | 15.59 | 26862 | 4023.79 | 1.08% |
| 2024-01-30 | 15.33 | 15.45 | -0.02 | -0.13% | 15.10 | 15.96 | 22451 | 3490.07 | 0.90% |