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 | 17.81 | 17.47 | -0.21 | -1.19% | 17.22 | 17.88 | 15392 | 2706.93 | 1.15% |
| 2024-05-08 | 17.99 | 17.68 | -0.21 | -1.17% | 17.64 | 17.99 | 5610 | 993.27 | 0.42% |
| 2024-05-07 | 17.66 | 17.89 | 0.12 | 0.68% | 17.40 | 18.06 | 9305 | 1652.07 | 0.69% |
| 2024-05-06 | 17.57 | 17.77 | 0.27 | 1.54% | 17.39 | 17.83 | 20409 | 3601.85 | 1.52% |
| 2024-04-30 | 17.68 | 17.50 | -0.18 | -1.02% | 16.84 | 17.73 | 25834 | 4491.96 | 1.92% |
| 2024-04-29 | 18.00 | 17.68 | -1.41 | -7.39% | 16.73 | 18.23 | 49433 | 8747.75 | 3.68% |
| 2024-04-26 | 19.17 | 19.09 | -0.06 | -0.31% | 18.60 | 19.19 | 17500 | 3325.75 | 1.98% |
| 2024-04-25 | 18.40 | 19.15 | 0.68 | 3.68% | 18.30 | 19.40 | 12089 | 2305.35 | 1.37% |
| 2024-04-24 | 18.39 | 18.47 | 0.17 | 0.93% | 18.13 | 18.52 | 4296 | 787.32 | 0.49% |
| 2024-04-23 | 17.75 | 18.30 | 0.89 | 5.11% | 17.32 | 18.31 | 7770 | 1396.28 | 0.88% |
| 2024-04-22 | 18.00 | 17.41 | -0.77 | -4.24% | 17.33 | 18.12 | 6063 | 1072.92 | 0.69% |
| 2024-04-19 | 16.75 | 18.18 | 1.55 | 9.32% | 16.70 | 18.21 | 15963 | 2808.79 | 1.81% |
| 2024-04-18 | 16.70 | 16.63 | -0.26 | -1.54% | 16.15 | 16.94 | 8392 | 1383.16 | 0.95% |
| 2024-04-17 | 16.92 | 16.89 | -0.05 | -0.30% | 16.70 | 17.30 | 5948 | 1011.97 | 0.67% |
| 2024-04-16 | 16.80 | 16.94 | -0.13 | -0.76% | 16.00 | 17.26 | 11654 | 1935.52 | 1.32% |
| 2024-04-15 | 17.43 | 17.07 | -0.51 | -2.90% | 16.66 | 17.72 | 10256 | 1756.77 | 1.16% |
| 2024-04-12 | 18.38 | 17.58 | -0.80 | -4.35% | 17.58 | 18.38 | 8556 | 1524.99 | 0.97% |
| 2024-04-11 | 18.38 | 18.38 | -0.08 | -0.43% | 18.08 | 18.86 | 6715 | 1242.12 | 0.76% |
| 2024-04-10 | 18.32 | 18.46 | 0.08 | 0.44% | 18.02 | 18.88 | 7021 | 1290.78 | 0.79% |
| 2024-04-09 | 18.54 | 18.38 | -0.11 | -0.59% | 18.19 | 18.83 | 6033 | 1114.03 | 0.68% |
| 2024-04-08 | 18.80 | 18.49 | -0.31 | -1.65% | 18.43 | 18.92 | 5951 | 1113.78 | 0.67% |
| 2024-04-03 | 18.40 | 18.80 | 0.47 | 2.56% | 18.10 | 19.12 | 11726 | 2198.72 | 1.33% |
| 2024-04-02 | 18.40 | 18.33 | -0.04 | -0.22% | 18.00 | 18.69 | 8758 | 1601.71 | 0.99% |
| 2024-04-01 | 19.38 | 18.37 | -1.13 | -5.79% | 18.19 | 19.42 | 22937 | 4264.46 | 2.60% |
| 2024-03-29 | 19.60 | 19.50 | -0.18 | -0.91% | 18.68 | 19.60 | 16923 | 3225.23 | 1.92% |
| 2024-03-28 | 18.60 | 19.68 | 0.88 | 4.68% | 17.85 | 20.51 | 17925 | 3329.63 | 2.03% |
| 2024-03-27 | 18.21 | 18.80 | 0.40 | 2.17% | 17.71 | 18.94 | 11186 | 2029.43 | 1.27% |
| 2024-03-26 | 17.75 | 18.40 | 0.64 | 3.60% | 17.57 | 18.43 | 11709 | 2104.76 | 1.33% |
| 2024-03-25 | 18.42 | 17.76 | -0.66 | -3.58% | 17.76 | 18.59 | 11170 | 2029.08 | 1.26% |
| 2024-03-22 | 18.90 | 18.42 | -0.73 | -3.81% | 18.24 | 19.14 | 10400 | 1924.65 | 1.18% |
| 2024-03-21 | 18.94 | 19.15 | 0.26 | 1.38% | 18.44 | 19.18 | 15059 | 2837.20 | 1.70% |
| 2024-03-20 | 19.30 | 18.89 | -0.14 | -0.74% | 18.72 | 19.39 | 13185 | 2500.96 | 1.49% |
| 2024-03-19 | 19.52 | 19.03 | -0.68 | -3.45% | 18.93 | 19.63 | 22380 | 4303.96 | 2.53% |
| 2024-03-18 | 19.72 | 19.71 | 0.01 | 0.05% | 19.48 | 20.12 | 7806 | 1544.57 | 0.88% |
| 2024-03-15 | 19.52 | 19.70 | 0.08 | 0.41% | 18.85 | 19.80 | 18659 | 3594.75 | 2.11% |
| 2024-03-14 | 20.00 | 19.62 | -0.44 | -2.19% | 19.53 | 20.20 | 11480 | 2280.08 | 1.30% |
| 2024-03-13 | 20.01 | 20.06 | -0.11 | -0.55% | 19.87 | 20.45 | 16829 | 3391.31 | 1.91% |
| 2024-03-12 | 19.14 | 20.17 | 1.01 | 5.27% | 19.13 | 20.30 | 23320 | 4654.01 | 2.64% |
| 2024-03-11 | 19.03 | 19.16 | -0.08 | -0.42% | 18.81 | 19.30 | 20015 | 3810.30 | 2.27% |
| 2024-03-08 | 18.20 | 19.24 | 0.96 | 5.25% | 17.94 | 19.29 | 26831 | 4966.65 | 3.04% |
| 2024-03-07 | 18.80 | 18.28 | -0.72 | -3.79% | 18.20 | 19.40 | 10481 | 1961.53 | 1.19% |
| 2024-03-06 | 19.14 | 19.00 | -0.10 | -0.52% | 18.30 | 19.14 | 15809 | 2963.68 | 1.79% |
| 2024-03-05 | 18.75 | 19.10 | 0.35 | 1.87% | 18.32 | 19.68 | 33106 | 6336.34 | 3.75% |
| 2024-03-04 | 17.96 | 18.75 | 0.40 | 2.18% | 17.45 | 19.24 | 43277 | 7848.03 | 4.90% |
| 2024-03-01 | 18.00 | 18.35 | 1.05 | 6.07% | 16.90 | 18.68 | 33520 | 5937.03 | 3.79% |
| 2024-02-29 | 15.80 | 17.30 | 1.00 | 6.13% | 15.74 | 17.30 | 19949 | 3337.84 | 2.26% |
| 2024-02-28 | 17.12 | 16.30 | -0.85 | -4.96% | 15.75 | 18.30 | 25674 | 4372.35 | 2.91% |
| 2024-02-27 | 16.33 | 17.15 | 0.49 | 2.94% | 16.14 | 17.18 | 16090 | 2710.82 | 1.82% |
| 2024-02-26 | 16.16 | 16.66 | 0.56 | 3.48% | 16.00 | 17.28 | 22157 | 3703.42 | 2.51% |
| 2024-02-23 | 15.68 | 16.10 | 0.49 | 3.14% | 15.25 | 16.38 | 22681 | 3612.57 | 2.57% |
| 2024-02-22 | 14.80 | 15.61 | 0.61 | 4.07% | 14.80 | 15.79 | 24824 | 3807.08 | 2.81% |
| 2024-02-21 | 14.17 | 15.00 | 0.80 | 5.63% | 13.82 | 15.19 | 38519 | 5703.09 | 4.36% |
| 2024-02-20 | 13.77 | 14.20 | 0.35 | 2.53% | 13.50 | 14.48 | 32122 | 4512.60 | 3.64% |
| 2024-02-19 | 14.72 | 13.85 | -0.27 | -1.91% | 13.58 | 14.72 | 20978 | 2923.58 | 2.37% |
| 2024-02-08 | 12.16 | 14.12 | 1.84 | 14.98% | 11.70 | 14.74 | 36786 | 4846.10 | 4.16% |
| 2024-02-07 | 12.10 | 12.28 | 0.18 | 1.49% | 11.50 | 13.22 | 37596 | 4684.52 | 4.26% |
| 2024-02-06 | 11.96 | 12.10 | 0.14 | 1.17% | 10.70 | 12.79 | 31087 | 3586.98 | 3.52% |
| 2024-02-05 | 12.80 | 11.96 | -1.09 | -8.35% | 11.11 | 12.86 | 40107 | 4847.46 | 4.54% |
| 2024-02-02 | 13.92 | 13.05 | -0.46 | -3.40% | 12.51 | 13.92 | 26541 | 3504.56 | 3.00% |
| 2024-02-01 | 13.65 | 13.51 | -0.14 | -1.03% | 13.35 | 13.86 | 21691 | 2949.51 | 2.46% |
| 2024-01-31 | 14.35 | 13.65 | -0.75 | -5.21% | 13.51 | 14.55 | 25086 | 3506.77 | 2.84% |
| 2024-01-30 | 14.89 | 14.40 | -0.56 | -3.74% | 14.29 | 15.32 | 22998 | 3394.49 | 2.60% |