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 | 18.050 | 17.550 | -0.560 | -3.09% | 17.390 | 18.280 | 24871 | 4400.518 | 4.92% |
| 2024-05-09 | 18.120 | 18.110 | 0.260 | 1.46% | 18.070 | 18.890 | 30508 | 5646.843 | 6.03% |
| 2024-05-08 | 18.330 | 17.850 | -0.470 | -2.57% | 17.810 | 18.650 | 16580 | 3020.851 | 3.28% |
| 2024-05-07 | 18.810 | 18.320 | -0.240 | -1.29% | 18.310 | 18.810 | 14090 | 2601.125 | 2.78% |
| 2024-05-06 | 18.250 | 18.560 | 0.510 | 2.83% | 18.230 | 18.670 | 19577 | 3620.938 | 3.87% |
| 2024-04-30 | 18.380 | 18.050 | -0.150 | -0.82% | 17.780 | 18.380 | 19493 | 3535.775 | 3.85% |
| 2024-04-29 | 18.000 | 18.200 | 1.040 | 6.06% | 17.830 | 18.760 | 42684 | 7818.220 | 8.44% |
| 2024-04-26 | 16.550 | 17.160 | 0.450 | 2.69% | 16.480 | 17.380 | 21275 | 3600.543 | 4.20% |
| 2024-04-25 | 16.430 | 16.710 | 0.130 | 0.78% | 16.310 | 17.170 | 22668 | 3799.219 | 4.48% |
| 2024-04-24 | 16.600 | 16.580 | 0.090 | 0.55% | 16.380 | 16.800 | 15991 | 2646.937 | 3.16% |
| 2024-04-23 | 16.210 | 16.490 | 0.160 | 0.98% | 16.210 | 16.770 | 13145 | 2172.854 | 2.60% |
| 2024-04-22 | 16.450 | 16.330 | -0.210 | -1.27% | 16.170 | 16.730 | 14003 | 2296.929 | 2.77% |
| 2024-04-19 | 16.850 | 16.540 | -0.760 | -4.39% | 16.360 | 17.290 | 28431 | 4755.362 | 5.62% |
| 2024-04-18 | 17.280 | 17.300 | -0.140 | -0.80% | 16.810 | 18.470 | 39175 | 6944.665 | 7.74% |
| 2024-04-17 | 16.940 | 17.440 | 0.940 | 5.70% | 16.940 | 17.970 | 36711 | 6394.894 | 7.26% |
| 2024-04-16 | 17.300 | 16.500 | -0.930 | -5.34% | 15.710 | 17.490 | 38351 | 6300.201 | 7.58% |
| 2024-04-15 | 17.880 | 17.430 | -0.820 | -4.49% | 17.000 | 18.650 | 32001 | 5685.155 | 6.32% |
| 2024-04-12 | 18.440 | 18.250 | -0.730 | -3.85% | 17.970 | 19.210 | 45327 | 8385.617 | 8.96% |
| 2024-04-11 | 20.050 | 18.980 | -0.970 | -4.86% | 18.790 | 20.300 | 53382 | 10428.068 | 10.55% |
| 2024-04-10 | 19.970 | 19.950 | -0.250 | -1.24% | 19.390 | 21.400 | 83383 | 16933.479 | 16.48% |
| 2024-04-09 | 18.100 | 20.200 | 2.120 | 11.73% | 18.100 | 20.500 | 68229 | 13353.232 | 13.48% |
| 2024-04-08 | 18.860 | 18.080 | -1.770 | -8.92% | 18.070 | 19.620 | 48545 | 9136.357 | 9.59% |
| 2024-04-03 | 20.430 | 19.850 | -0.350 | -1.73% | 18.970 | 21.950 | 88244 | 18095.031 | 17.44% |
| 2024-04-02 | 19.000 | 20.200 | 2.140 | 11.85% | 18.600 | 22.200 | 101741 | 20352.416 | 20.11% |
| 2024-04-01 | 18.180 | 18.060 | 0.450 | 2.56% | 18.000 | 19.300 | 49728 | 9270.446 | 9.83% |
| 2024-03-29 | 16.760 | 17.610 | 0.690 | 4.08% | 16.510 | 17.900 | 34538 | 6013.271 | 6.83% |
| 2024-03-28 | 16.000 | 16.920 | 0.300 | 1.81% | 15.780 | 17.450 | 48226 | 7957.011 | 9.53% |
| 2024-03-27 | 17.170 | 16.620 | 0.260 | 1.59% | 16.620 | 18.290 | 66556 | 11671.172 | 13.15% |
| 2024-03-26 | 15.310 | 16.360 | 1.000 | 6.51% | 15.100 | 17.140 | 26494 | 4271.655 | 5.24% |
| 2024-03-25 | 15.610 | 15.360 | -0.220 | -1.41% | 15.280 | 15.720 | 6641 | 1031.847 | 1.31% |
| 2024-03-22 | 15.850 | 15.580 | -0.270 | -1.70% | 15.580 | 15.900 | 8572 | 1345.657 | 1.69% |
| 2024-03-21 | 16.030 | 15.850 | -0.150 | -0.94% | 15.800 | 16.090 | 9356 | 1486.589 | 1.85% |
| 2024-03-20 | 15.980 | 16.000 | -0.080 | -0.50% | 15.930 | 16.230 | 7516 | 1206.382 | 1.49% |
| 2024-03-19 | 16.300 | 16.080 | -0.270 | -1.65% | 16.050 | 16.350 | 9715 | 1570.987 | 1.92% |
| 2024-03-18 | 16.400 | 16.350 | 0.050 | 0.31% | 16.110 | 16.400 | 14424 | 2347.067 | 2.85% |
| 2024-03-15 | 15.810 | 16.300 | 0.530 | 3.36% | 15.700 | 16.560 | 21031 | 3422.802 | 4.16% |
| 2024-03-14 | 15.980 | 15.770 | -0.190 | -1.19% | 15.580 | 16.150 | 8537 | 1352.071 | 1.69% |
| 2024-03-13 | 16.350 | 15.960 | -0.380 | -2.33% | 15.910 | 16.390 | 12858 | 2064.833 | 2.54% |
| 2024-03-12 | 16.610 | 16.340 | -0.360 | -2.16% | 16.180 | 16.660 | 18323 | 2995.463 | 3.62% |
| 2024-03-11 | 15.950 | 16.700 | 0.780 | 4.90% | 15.930 | 16.950 | 24182 | 3987.625 | 4.78% |
| 2024-03-08 | 15.640 | 15.920 | 0.300 | 1.92% | 15.550 | 16.140 | 14634 | 2324.381 | 2.89% |
| 2024-03-07 | 16.000 | 15.620 | -0.450 | -2.80% | 15.550 | 16.170 | 14695 | 2322.362 | 2.90% |
| 2024-03-06 | 15.740 | 16.070 | 0.330 | 2.10% | 15.740 | 16.250 | 14616 | 2343.156 | 2.89% |
| 2024-03-05 | 16.560 | 15.740 | -0.920 | -5.52% | 15.510 | 16.570 | 24311 | 3871.184 | 4.80% |
| 2024-03-04 | 17.270 | 16.660 | -0.780 | -4.47% | 16.550 | 17.400 | 18299 | 3082.150 | 3.62% |
| 2024-03-01 | 17.520 | 17.440 | 0.050 | 0.29% | 17.130 | 17.680 | 15657 | 2730.158 | 3.09% |
| 2024-02-29 | 16.890 | 17.390 | 0.580 | 3.45% | 16.700 | 17.450 | 17629 | 3024.271 | 3.48% |
| 2024-02-28 | 18.000 | 16.810 | -1.070 | -5.98% | 16.810 | 18.680 | 27348 | 4832.040 | 5.40% |
| 2024-02-27 | 16.980 | 17.880 | 0.960 | 5.67% | 16.760 | 17.980 | 26109 | 4590.948 | 5.16% |
| 2024-02-26 | 16.650 | 16.920 | 0.510 | 3.11% | 16.400 | 17.100 | 27109 | 4542.282 | 5.36% |
| 2024-02-23 | 16.570 | 16.410 | -0.200 | -1.20% | 16.000 | 16.660 | 16939 | 2756.747 | 3.35% |
| 2024-02-22 | 16.960 | 16.610 | -0.450 | -2.64% | 15.990 | 17.150 | 20038 | 3335.820 | 3.96% |
| 2024-02-21 | 16.850 | 17.060 | 0.040 | 0.24% | 16.630 | 17.750 | 14117 | 2429.699 | 2.79% |
| 2024-02-20 | 16.800 | 17.020 | 0.210 | 1.25% | 16.510 | 17.430 | 10036 | 1702.821 | 1.98% |
| 2024-02-19 | 16.630 | 16.810 | 0.050 | 0.30% | 16.530 | 17.130 | 14807 | 2483.510 | 2.93% |
| 2024-02-08 | 16.140 | 16.760 | 0.500 | 3.08% | 15.610 | 17.280 | 16030 | 2623.878 | 3.17% |
| 2024-02-07 | 16.290 | 16.260 | -0.020 | -0.12% | 16.010 | 17.120 | 20095 | 3341.641 | 3.97% |
| 2024-02-06 | 15.010 | 16.280 | 1.150 | 7.60% | 14.870 | 16.400 | 19898 | 3163.185 | 3.93% |
| 2024-02-05 | 15.740 | 15.130 | -0.650 | -4.12% | 14.320 | 15.950 | 18478 | 2779.225 | 3.65% |
| 2024-02-02 | 16.720 | 15.780 | -1.070 | -6.35% | 15.300 | 16.970 | 19923 | 3197.972 | 3.94% |
| 2024-02-01 | 17.710 | 16.850 | -1.030 | -5.76% | 16.850 | 18.160 | 12362 | 2166.044 | 2.44% |
| 2024-01-31 | 18.150 | 17.880 | -0.120 | -0.67% | 17.740 | 18.550 | 13241 | 2409.440 | 2.62% |