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 | 17.240 | 18.560 | 1.180 | 6.79% | 17.200 | 19.950 | 60432 | 11136.029 | 35.27% |
| 2024-05-09 | 17.170 | 17.380 | 0.500 | 2.96% | 16.930 | 17.940 | 36182 | 6293.793 | 21.12% |
| 2024-05-08 | 17.250 | 16.880 | -0.750 | -4.25% | 16.700 | 17.640 | 27651 | 4726.039 | 16.14% |
| 2024-05-07 | 17.880 | 17.630 | -0.470 | -2.60% | 17.030 | 18.220 | 43944 | 7743.231 | 25.65% |
| 2024-05-06 | 18.500 | 18.100 | 0.280 | 1.57% | 17.600 | 18.940 | 46692 | 8546.723 | 27.25% |
| 2024-04-30 | 19.000 | 17.820 | -1.330 | -6.95% | 17.800 | 19.990 | 60469 | 11368.453 | 35.29% |
| 2024-04-29 | 17.600 | 19.150 | 0.980 | 5.39% | 17.420 | 21.590 | 93175 | 17773.914 | 54.38% |
| 2024-04-26 | 15.500 | 18.170 | 4.190 | 29.97% | 14.910 | 18.170 | 84206 | 13986.073 | 49.15% |
| 2024-04-25 | 14.600 | 13.980 | -0.730 | -4.96% | 13.900 | 14.830 | 19072 | 2733.698 | 11.13% |
| 2024-04-24 | 14.540 | 14.710 | 0.070 | 0.48% | 14.540 | 15.200 | 19862 | 2939.941 | 11.59% |
| 2024-04-23 | 14.400 | 14.640 | 0.430 | 3.03% | 14.380 | 14.980 | 18416 | 2698.343 | 10.75% |
| 2024-04-22 | 13.800 | 14.210 | 0.110 | 0.78% | 13.800 | 14.980 | 15517 | 2239.615 | 9.06% |
| 2024-04-19 | 14.260 | 14.100 | -0.600 | -4.08% | 13.990 | 15.040 | 23509 | 3383.735 | 13.72% |
| 2024-04-18 | 13.440 | 14.700 | 1.210 | 8.97% | 13.320 | 15.970 | 38869 | 5712.317 | 22.69% |
| 2024-04-17 | 13.030 | 13.490 | 0.870 | 6.89% | 12.990 | 13.800 | 19671 | 2637.784 | 11.48% |
| 2024-04-16 | 14.110 | 12.620 | -1.820 | -12.60% | 12.590 | 14.230 | 21193 | 2836.827 | 12.37% |
| 2024-04-15 | 13.730 | 14.440 | 0.530 | 3.81% | 13.420 | 14.990 | 25558 | 3671.358 | 14.92% |
| 2024-04-12 | 14.400 | 13.910 | -0.590 | -4.07% | 13.500 | 14.560 | 19034 | 2663.155 | 11.11% |
| 2024-04-11 | 14.250 | 14.500 | 0.050 | 0.35% | 14.210 | 15.180 | 18035 | 2656.887 | 10.53% |
| 2024-04-10 | 13.600 | 14.450 | 0.760 | 5.55% | 13.600 | 15.180 | 28627 | 4163.295 | 16.71% |
| 2024-04-09 | 13.640 | 13.690 | 0.160 | 1.18% | 13.540 | 14.090 | 10774 | 1488.234 | 6.29% |
| 2024-04-08 | 14.590 | 13.530 | -1.270 | -8.58% | 13.510 | 14.790 | 17000 | 2385.204 | 9.92% |
| 2024-04-03 | 15.910 | 14.800 | -0.990 | -6.27% | 14.580 | 15.960 | 18036 | 2737.321 | 10.53% |
| 2024-04-02 | 16.500 | 15.790 | -0.790 | -4.76% | 15.700 | 16.790 | 16064 | 2586.714 | 9.38% |
| 2024-04-01 | 17.000 | 16.580 | 0.100 | 0.61% | 16.520 | 17.160 | 13178 | 2212.035 | 7.69% |
| 2024-03-29 | 16.450 | 16.480 | -0.200 | -1.20% | 16.080 | 17.090 | 16912 | 2814.272 | 9.87% |
| 2024-03-28 | 16.630 | 16.680 | 0.100 | 0.60% | 16.300 | 17.400 | 14972 | 2518.135 | 8.74% |
| 2024-03-27 | 16.490 | 16.580 | -0.030 | -0.18% | 16.360 | 17.480 | 18003 | 3079.376 | 10.51% |
| 2024-03-26 | 16.900 | 16.610 | -0.290 | -1.72% | 16.260 | 17.250 | 14373 | 2408.626 | 8.39% |
| 2024-03-25 | 18.000 | 16.900 | -1.070 | -5.95% | 16.890 | 18.230 | 14869 | 2593.778 | 8.68% |
| 2024-03-22 | 18.700 | 17.970 | -0.910 | -4.82% | 17.910 | 19.280 | 22391 | 4110.822 | 13.07% |
| 2024-03-21 | 18.650 | 18.880 | 0.080 | 0.43% | 18.410 | 19.800 | 25271 | 4863.462 | 14.75% |
| 2024-03-20 | 18.720 | 18.800 | 0.100 | 0.53% | 18.290 | 19.300 | 21714 | 4098.167 | 12.67% |
| 2024-03-19 | 19.280 | 18.700 | -0.830 | -4.25% | 18.670 | 19.550 | 26039 | 4952.600 | 15.20% |
| 2024-03-18 | 18.960 | 19.530 | 0.340 | 1.77% | 18.920 | 20.190 | 29056 | 5694.698 | 16.96% |
| 2024-03-15 | 18.210 | 19.190 | 1.110 | 6.14% | 18.080 | 19.480 | 31827 | 6018.913 | 18.58% |
| 2024-03-14 | 18.690 | 18.080 | -0.390 | -2.11% | 17.660 | 18.980 | 19283 | 3524.226 | 11.25% |
| 2024-03-13 | 19.120 | 18.470 | -0.850 | -4.40% | 18.410 | 19.500 | 23179 | 4379.819 | 13.53% |
| 2024-03-12 | 19.370 | 19.320 | -0.260 | -1.33% | 19.200 | 19.910 | 19183 | 3737.248 | 11.20% |
| 2024-03-11 | 18.900 | 19.580 | 0.580 | 3.05% | 18.900 | 19.880 | 20575 | 4007.710 | 12.01% |
| 2024-03-08 | 19.000 | 19.000 | -0.180 | -0.94% | 18.700 | 19.500 | 19753 | 3759.227 | 11.53% |
| 2024-03-07 | 20.060 | 19.180 | -0.960 | -4.77% | 19.060 | 20.200 | 30906 | 6068.940 | 18.04% |
| 2024-03-06 | 20.160 | 20.140 | 0.040 | 0.20% | 20.060 | 21.060 | 30271 | 6206.869 | 17.67% |
| 2024-03-05 | 20.830 | 20.100 | -0.900 | -4.29% | 20.050 | 21.220 | 30209 | 6222.620 | 17.63% |
| 2024-03-04 | 21.800 | 21.000 | -1.150 | -5.19% | 20.710 | 21.800 | 35136 | 7447.706 | 20.51% |
| 2024-03-01 | 22.400 | 22.150 | -0.650 | -2.85% | 21.970 | 23.000 | 47513 | 10630.164 | 27.73% |
| 2024-02-29 | 20.990 | 22.800 | 0.930 | 4.25% | 20.750 | 22.940 | 58426 | 12792.814 | 34.10% |
| 2024-02-28 | 22.320 | 21.870 | 0.370 | 1.72% | 21.820 | 24.770 | 83190 | 19360.260 | 48.55% |
| 2024-02-27 | 20.260 | 21.500 | 1.400 | 6.97% | 20.050 | 21.500 | 52757 | 11082.556 | 30.79% |
| 2024-02-26 | 20.500 | 20.100 | -1.290 | -6.03% | 20.000 | 21.100 | 48041 | 9809.153 | 28.04% |
| 2024-02-23 | 21.330 | 21.390 | 0.160 | 0.75% | 20.700 | 22.290 | 52807 | 11331.725 | 30.82% |
| 2024-02-22 | 20.180 | 21.230 | 0.560 | 2.71% | 20.130 | 21.830 | 53068 | 11167.039 | 30.97% |
| 2024-02-21 | 20.600 | 20.670 | -1.050 | -4.83% | 20.400 | 22.600 | 73572 | 15702.604 | 42.94% |
| 2024-02-20 | 19.170 | 21.720 | 2.610 | 13.66% | 18.580 | 22.650 | 77513 | 15893.604 | 45.24% |
| 2024-02-19 | 18.000 | 19.110 | 2.010 | 11.75% | 17.760 | 19.380 | 51112 | 9536.198 | 29.83% |
| 2024-02-08 | 18.500 | 17.100 | -1.560 | -8.36% | 16.590 | 19.500 | 47795 | 8393.981 | 27.89% |
| 2024-02-07 | 21.000 | 18.660 | -3.420 | -15.49% | 18.660 | 22.390 | 64363 | 13427.945 | 37.56% |
| 2024-02-06 | 19.000 | 22.080 | 1.830 | 9.04% | 18.880 | 22.980 | 72603 | 15207.056 | 42.37% |
| 2024-02-05 | 21.610 | 20.250 | -1.950 | -8.78% | 20.250 | 22.980 | 67627 | 14774.595 | 39.47% |
| 2024-02-02 | 20.400 | 22.200 | 1.240 | 5.92% | 19.650 | 23.000 | 75556 | 15902.768 | 44.10% |
| 2024-02-01 | 20.050 | 20.960 | 0.600 | 2.95% | 19.350 | 22.000 | 61890 | 13046.100 | 36.12% |