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 | 18.07 | 18.32 | 0.07 | 0.38% | 18.07 | 18.53 | 12194 | 2224.95 | 0.79% |
| 2024-05-08 | 18.40 | 18.25 | -0.56 | -2.98% | 18.18 | 18.51 | 5692 | 1043.48 | 0.37% |
| 2024-05-07 | 19.00 | 18.81 | 0.21 | 1.13% | 18.08 | 19.00 | 13543 | 2491.79 | 0.87% |
| 2024-05-06 | 17.35 | 18.60 | 1.71 | 10.12% | 17.09 | 18.63 | 15813 | 2834.05 | 1.02% |
| 2024-04-30 | 17.00 | 16.89 | -0.20 | -1.17% | 16.79 | 17.28 | 4377 | 741.30 | 0.28% |
| 2024-04-29 | 16.89 | 17.09 | 0.20 | 1.18% | 16.82 | 17.26 | 8596 | 1469.21 | 0.55% |
| 2024-04-26 | 16.05 | 16.89 | 0.79 | 4.91% | 16.04 | 17.00 | 10893 | 1807.91 | 0.70% |
| 2024-04-25 | 16.32 | 16.10 | -0.38 | -2.31% | 16.03 | 16.50 | 7061 | 1149.23 | 0.45% |
| 2024-04-24 | 15.80 | 16.48 | 0.62 | 3.91% | 15.80 | 16.54 | 12090 | 1959.43 | 0.78% |
| 2024-04-23 | 15.25 | 15.86 | 0.18 | 1.15% | 15.25 | 16.09 | 2700 | 427.80 | 0.17% |
| 2024-04-22 | 15.18 | 15.68 | -0.20 | -1.26% | 15.18 | 15.95 | 2475 | 387.01 | 0.16% |
| 2024-04-19 | 15.80 | 15.88 | 0.08 | 0.51% | 15.40 | 15.99 | 3681 | 578.27 | 0.24% |
| 2024-04-18 | 16.60 | 15.80 | -0.50 | -3.07% | 15.74 | 16.60 | 5967 | 958.49 | 0.38% |
| 2024-04-17 | 15.80 | 16.30 | 1.25 | 8.31% | 15.12 | 16.50 | 12695 | 2040.16 | 0.82% |
| 2024-04-16 | 15.06 | 15.05 | -0.31 | -2.02% | 14.01 | 15.42 | 18135 | 2655.14 | 1.17% |
| 2024-04-15 | 16.47 | 15.36 | -1.08 | -6.57% | 15.21 | 16.56 | 17400 | 2741.80 | 1.12% |
| 2024-04-12 | 17.01 | 16.44 | -0.75 | -4.36% | 16.44 | 17.48 | 19209 | 3223.74 | 1.24% |
| 2024-04-11 | 16.77 | 17.19 | 0.43 | 2.57% | 16.40 | 18.44 | 21494 | 3775.43 | 3.40% |
| 2024-04-10 | 17.55 | 16.76 | -0.74 | -4.23% | 16.59 | 17.55 | 13322 | 2248.92 | 2.11% |
| 2024-04-09 | 16.70 | 17.50 | 0.72 | 4.29% | 16.70 | 17.60 | 13078 | 2267.97 | 2.07% |
| 2024-04-08 | 17.80 | 16.78 | -1.22 | -6.78% | 16.78 | 18.04 | 12863 | 2231.03 | 2.04% |
| 2024-04-03 | 18.10 | 18.00 | -0.16 | -0.88% | 17.58 | 18.68 | 10383 | 1879.38 | 1.64% |
| 2024-04-02 | 18.04 | 18.16 | 0.12 | 0.67% | 17.63 | 18.46 | 7272 | 1310.31 | 1.15% |
| 2024-04-01 | 17.38 | 18.04 | 0.96 | 5.62% | 17.13 | 18.17 | 10350 | 1839.99 | 1.64% |
| 2024-03-29 | 16.98 | 17.08 | 0.18 | 1.07% | 16.68 | 17.25 | 4935 | 837.26 | 0.78% |
| 2024-03-28 | 16.81 | 16.90 | 0.09 | 0.54% | 16.75 | 17.42 | 7356 | 1255.08 | 1.16% |
| 2024-03-27 | 17.80 | 16.81 | -0.76 | -4.33% | 16.80 | 17.87 | 8504 | 1462.53 | 1.35% |
| 2024-03-26 | 17.89 | 17.57 | 0.27 | 1.56% | 17.00 | 17.89 | 11638 | 2030.29 | 1.84% |
| 2024-03-25 | 18.36 | 17.30 | -1.06 | -5.77% | 17.13 | 18.78 | 14420 | 2577.89 | 2.28% |
| 2024-03-22 | 19.12 | 18.36 | -0.67 | -3.52% | 18.31 | 19.12 | 8589 | 1599.29 | 1.36% |
| 2024-03-21 | 19.36 | 19.03 | -0.17 | -0.89% | 18.60 | 19.45 | 9079 | 1714.76 | 1.44% |
| 2024-03-20 | 19.08 | 19.20 | 0.12 | 0.63% | 18.88 | 19.48 | 7858 | 1505.33 | 1.24% |
| 2024-03-19 | 19.48 | 19.08 | -0.10 | -0.52% | 19.00 | 19.81 | 9396 | 1811.71 | 1.49% |
| 2024-03-18 | 18.73 | 19.18 | 0.50 | 2.68% | 18.56 | 19.18 | 7917 | 1493.71 | 1.25% |
| 2024-03-15 | 18.68 | 18.68 | 0.10 | 0.54% | 18.32 | 18.80 | 5945 | 1106.05 | 0.94% |
| 2024-03-14 | 19.25 | 18.58 | -0.66 | -3.43% | 18.17 | 19.25 | 13695 | 2554.48 | 2.17% |
| 2024-03-13 | 17.72 | 19.24 | 1.50 | 8.46% | 17.50 | 19.27 | 21911 | 4040.12 | 3.47% |
| 2024-03-12 | 17.34 | 17.74 | 0.38 | 2.19% | 17.16 | 17.96 | 17111 | 3021.90 | 2.71% |
| 2024-03-11 | 16.52 | 17.36 | 0.47 | 2.78% | 16.51 | 17.47 | 10419 | 1775.71 | 1.65% |
| 2024-03-08 | 16.94 | 16.89 | 0.19 | 1.14% | 16.56 | 17.06 | 4910 | 825.10 | 0.78% |
| 2024-03-07 | 17.22 | 16.70 | -0.50 | -2.91% | 16.69 | 17.33 | 6312 | 1069.94 | 1.00% |
| 2024-03-06 | 16.81 | 17.20 | 0.40 | 2.38% | 16.48 | 17.23 | 8157 | 1383.53 | 1.29% |
| 2024-03-05 | 16.99 | 16.80 | 0.02 | 0.12% | 16.43 | 16.99 | 7651 | 1275.84 | 1.21% |
| 2024-03-04 | 16.80 | 16.78 | 0.04 | 0.24% | 16.20 | 17.01 | 11426 | 1909.73 | 1.81% |
| 2024-03-01 | 16.71 | 16.74 | 0.05 | 0.30% | 16.32 | 17.07 | 10090 | 1682.43 | 1.60% |
| 2024-02-29 | 16.01 | 16.69 | 0.19 | 1.15% | 16.01 | 17.09 | 16215 | 2699.44 | 2.57% |
| 2024-02-28 | 18.33 | 16.50 | -1.51 | -8.38% | 16.01 | 18.40 | 23855 | 4133.32 | 3.78% |
| 2024-02-27 | 17.59 | 18.01 | 0.41 | 2.33% | 17.30 | 18.18 | 13044 | 2340.57 | 2.06% |
| 2024-02-26 | 17.10 | 17.60 | 0.20 | 1.15% | 16.95 | 18.22 | 17854 | 3136.59 | 2.83% |
| 2024-02-23 | 17.00 | 17.40 | 1.07 | 6.55% | 16.37 | 17.44 | 19974 | 3345.84 | 3.16% |
| 2024-02-22 | 15.90 | 16.33 | 0.32 | 2.00% | 15.81 | 16.70 | 20924 | 3420.69 | 3.31% |
| 2024-02-21 | 15.98 | 16.01 | -0.23 | -1.42% | 15.55 | 16.88 | 18843 | 3071.36 | 2.98% |
| 2024-02-20 | 16.00 | 16.24 | 0.11 | 0.68% | 15.29 | 16.70 | 29328 | 4667.14 | 4.64% |
| 2024-02-19 | 14.45 | 16.13 | 2.69 | 20.01% | 13.68 | 16.13 | 51460 | 8116.99 | 8.15% |
| 2024-02-08 | 11.40 | 13.44 | 2.24 | 20.00% | 11.39 | 13.44 | 16272 | 2095.78 | 2.58% |
| 2024-02-07 | 14.01 | 11.20 | -2.14 | -16.04% | 11.20 | 14.01 | 36534 | 4511.71 | 5.78% |
| 2024-02-06 | 13.02 | 13.34 | -0.21 | -1.55% | 11.53 | 14.26 | 31036 | 4040.87 | 4.91% |
| 2024-02-05 | 15.67 | 13.55 | -2.73 | -16.77% | 13.05 | 16.00 | 28616 | 4036.51 | 4.53% |
| 2024-02-02 | 17.74 | 16.28 | -1.11 | -6.38% | 15.70 | 17.97 | 13301 | 2250.92 | 2.11% |
| 2024-02-01 | 18.00 | 17.39 | -0.61 | -3.39% | 17.20 | 18.53 | 15459 | 2729.23 | 2.45% |
| 2024-01-31 | 19.96 | 18.00 | -2.07 | -10.31% | 18.00 | 20.06 | 14322 | 2700.00 | 2.27% |