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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-08 | 18.86 | 18.66 | -0.38 | -2.00% | 18.52 | 19.15 | 160792 | 30232.17 | 1.98% |
| 2024-05-07 | 18.79 | 19.04 | 0.35 | 1.87% | 18.57 | 19.13 | 189959 | 35872.95 | 2.34% |
| 2024-05-06 | 17.89 | 18.69 | 0.89 | 5.00% | 17.89 | 18.92 | 323239 | 59727.27 | 3.98% |
| 2024-04-30 | 18.00 | 17.80 | -1.31 | -6.86% | 17.50 | 18.50 | 435162 | 77709.90 | 5.36% |
| 2024-04-29 | 18.10 | 19.11 | 0.42 | 2.25% | 18.10 | 19.22 | 215739 | 40687.30 | 2.66% |
| 2024-04-26 | 18.41 | 18.69 | 0.03 | 0.16% | 18.26 | 18.88 | 179625 | 33358.98 | 2.21% |
| 2024-04-25 | 17.80 | 18.66 | 0.92 | 5.19% | 17.70 | 18.89 | 263508 | 48593.04 | 3.25% |
| 2024-04-24 | 18.15 | 17.74 | -0.46 | -2.53% | 16.99 | 18.19 | 313488 | 55131.06 | 3.86% |
| 2024-04-23 | 18.89 | 18.20 | -0.78 | -4.11% | 18.06 | 19.12 | 262337 | 48264.23 | 3.23% |
| 2024-04-22 | 19.66 | 18.98 | -0.97 | -4.86% | 18.80 | 19.78 | 349267 | 66889.45 | 4.30% |
| 2024-04-19 | 19.37 | 19.95 | 0.41 | 2.10% | 19.30 | 20.40 | 283143 | 56754.60 | 3.49% |
| 2024-04-18 | 19.69 | 19.54 | -0.17 | -0.86% | 19.37 | 20.03 | 227359 | 44742.13 | 2.80% |
| 2024-04-17 | 19.40 | 19.71 | 0.51 | 2.66% | 19.35 | 19.87 | 199818 | 39164.16 | 2.46% |
| 2024-04-16 | 19.60 | 19.20 | -0.53 | -2.69% | 19.20 | 20.27 | 222063 | 43699.20 | 2.73% |
| 2024-04-15 | 19.02 | 19.73 | 0.47 | 2.44% | 18.64 | 20.19 | 288761 | 56431.66 | 3.56% |
| 2024-04-12 | 19.81 | 19.26 | -0.51 | -2.58% | 19.20 | 19.81 | 214784 | 41734.00 | 2.64% |
| 2024-04-11 | 19.96 | 19.77 | -0.41 | -2.03% | 19.58 | 20.18 | 242268 | 48125.75 | 2.98% |
| 2024-04-10 | 20.65 | 20.18 | -0.47 | -2.28% | 20.07 | 20.88 | 229044 | 46692.91 | 2.82% |
| 2024-04-09 | 19.85 | 20.65 | 0.54 | 2.69% | 19.79 | 20.90 | 368196 | 75288.66 | 4.53% |
| 2024-04-08 | 20.40 | 20.11 | -0.16 | -0.79% | 20.05 | 20.81 | 589624 | 120258.29 | 7.26% |
| 2024-04-03 | 18.45 | 20.27 | 1.84 | 9.98% | 18.42 | 20.27 | 486393 | 94077.77 | 5.99% |
| 2024-04-02 | 18.60 | 18.43 | -0.32 | -1.71% | 18.35 | 19.03 | 381860 | 71153.36 | 4.70% |
| 2024-04-01 | 18.12 | 18.75 | -0.71 | -3.65% | 18.00 | 18.86 | 572075 | 105584.35 | 7.04% |
| 2024-03-29 | 19.31 | 19.46 | 0.14 | 0.72% | 19.10 | 19.53 | 100162 | 19334.20 | 1.23% |
| 2024-03-28 | 19.09 | 19.32 | 0.24 | 1.26% | 19.08 | 19.65 | 133020 | 25811.06 | 1.64% |
| 2024-03-27 | 19.85 | 19.08 | -0.82 | -4.12% | 18.95 | 19.94 | 154879 | 29972.68 | 1.91% |
| 2024-03-26 | 20.14 | 19.90 | -0.20 | -1.00% | 19.45 | 20.16 | 168058 | 33137.85 | 2.07% |
| 2024-03-25 | 20.83 | 20.10 | -1.37 | -6.38% | 19.96 | 20.90 | 243373 | 49537.81 | 3.00% |
| 2024-03-22 | 22.40 | 21.47 | -1.00 | -4.45% | 21.47 | 22.43 | 98055 | 21393.99 | 1.21% |
| 2024-03-21 | 22.65 | 22.47 | -0.18 | -0.79% | 22.36 | 22.72 | 56476 | 12717.06 | 0.70% |
| 2024-03-20 | 22.45 | 22.65 | 0.16 | 0.71% | 22.22 | 22.85 | 75017 | 16927.17 | 0.92% |
| 2024-03-19 | 22.30 | 22.49 | 0.17 | 0.76% | 22.18 | 22.80 | 95603 | 21564.73 | 1.18% |
| 2024-03-18 | 22.33 | 22.32 | -0.16 | -0.71% | 22.06 | 22.50 | 79379 | 17648.55 | 0.98% |
| 2024-03-15 | 21.96 | 22.48 | 0.42 | 1.90% | 21.82 | 22.50 | 92029 | 20445.73 | 1.13% |
| 2024-03-14 | 22.16 | 22.06 | -0.16 | -0.72% | 21.95 | 22.60 | 71321 | 15881.37 | 0.88% |
| 2024-03-13 | 22.70 | 22.22 | -0.38 | -1.68% | 22.17 | 22.75 | 78047 | 17421.43 | 0.96% |
| 2024-03-12 | 22.62 | 22.60 | -0.01 | -0.04% | 22.27 | 22.77 | 70628 | 15890.96 | 0.87% |
| 2024-03-11 | 22.20 | 22.61 | 0.48 | 2.17% | 22.15 | 22.66 | 96903 | 21740.83 | 1.19% |
| 2024-03-08 | 21.87 | 22.13 | 0.16 | 0.73% | 21.83 | 22.29 | 57991 | 12785.29 | 0.71% |
| 2024-03-07 | 21.81 | 21.97 | 0.12 | 0.55% | 21.80 | 22.60 | 107866 | 23987.54 | 1.33% |
| 2024-03-06 | 21.80 | 21.85 | -0.06 | -0.27% | 21.61 | 22.27 | 84540 | 18522.55 | 1.04% |
| 2024-03-05 | 22.08 | 21.91 | -0.27 | -1.22% | 21.77 | 22.20 | 75062 | 16461.79 | 0.92% |
| 2024-03-04 | 22.63 | 22.18 | -0.46 | -2.03% | 22.00 | 22.64 | 109874 | 24467.21 | 1.35% |
| 2024-03-01 | 22.53 | 22.64 | 0.08 | 0.35% | 22.43 | 23.00 | 102075 | 23143.43 | 1.26% |
| 2024-02-29 | 22.14 | 22.56 | 0.42 | 1.90% | 22.10 | 22.65 | 104212 | 23378.49 | 1.28% |
| 2024-02-28 | 22.62 | 22.14 | -0.50 | -2.21% | 22.12 | 23.36 | 150488 | 34276.82 | 1.85% |
| 2024-02-27 | 22.27 | 22.64 | 0.22 | 0.98% | 22.14 | 22.68 | 93876 | 20993.00 | 1.16% |
| 2024-02-26 | 22.62 | 22.42 | -0.32 | -1.41% | 22.01 | 22.66 | 104043 | 23261.92 | 1.28% |
| 2024-02-23 | 23.23 | 22.74 | -0.44 | -1.90% | 22.38 | 23.29 | 118986 | 26977.21 | 1.47% |
| 2024-02-22 | 23.13 | 23.18 | 0.01 | 0.04% | 22.96 | 23.30 | 59973 | 13845.55 | 0.74% |
| 2024-02-21 | 23.00 | 23.17 | 0.06 | 0.26% | 22.63 | 23.96 | 105396 | 24576.56 | 1.30% |
| 2024-02-20 | 23.30 | 23.11 | -0.27 | -1.15% | 22.82 | 23.31 | 81557 | 18779.73 | 1.00% |
| 2024-02-19 | 24.10 | 23.38 | -0.62 | -2.58% | 22.90 | 24.26 | 145843 | 34282.63 | 1.80% |
| 2024-02-08 | 23.80 | 24.00 | 0.42 | 1.78% | 23.60 | 25.20 | 189905 | 46660.28 | 2.34% |
| 2024-02-07 | 21.40 | 23.58 | 2.14 | 9.98% | 21.40 | 23.58 | 175973 | 40778.27 | 2.17% |
| 2024-02-06 | 19.25 | 21.44 | 1.95 | 10.01% | 19.25 | 21.44 | 119174 | 24907.10 | 1.47% |
| 2024-02-05 | 19.99 | 19.49 | -0.50 | -2.50% | 18.95 | 20.55 | 100282 | 19695.01 | 1.23% |
| 2024-02-02 | 20.61 | 19.99 | -0.51 | -2.49% | 19.36 | 20.74 | 71154 | 14277.79 | 0.88% |
| 2024-02-01 | 20.61 | 20.50 | -0.22 | -1.06% | 20.14 | 20.90 | 61999 | 12750.92 | 0.76% |
| 2024-01-31 | 21.25 | 20.72 | -0.60 | -2.81% | 20.62 | 21.64 | 64947 | 13685.26 | 0.80% |
| 2024-01-30 | 21.83 | 21.32 | -0.85 | -3.83% | 21.26 | 22.45 | 57080 | 12482.47 | 0.70% |
| 2024-01-29 | 22.16 | 22.17 | 0.22 | 1.00% | 22.12 | 22.48 | 65546 | 14626.05 | 0.81% |