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 | 21.31 | 21.05 | -0.35 | -1.64% | 21.00 | 21.54 | 141762 | 30144.47 | 0.67% |
| 2024-05-07 | 21.25 | 21.40 | 0.09 | 0.42% | 21.11 | 21.55 | 142956 | 30553.93 | 0.68% |
| 2024-05-06 | 21.19 | 21.31 | 0.24 | 1.14% | 20.50 | 21.34 | 194167 | 40756.49 | 0.92% |
| 2024-04-30 | 20.75 | 21.07 | 0.31 | 1.49% | 20.66 | 21.52 | 209118 | 44387.81 | 0.99% |
| 2024-04-29 | 20.29 | 20.76 | 1.38 | 7.12% | 20.01 | 20.85 | 245438 | 50405.98 | 1.16% |
| 2024-04-26 | 19.00 | 19.38 | 0.43 | 2.27% | 18.91 | 19.48 | 171119 | 32849.83 | 0.81% |
| 2024-04-25 | 18.95 | 18.95 | 0.13 | 0.69% | 18.72 | 19.10 | 99991 | 18892.44 | 0.47% |
| 2024-04-24 | 18.93 | 18.82 | -0.11 | -0.58% | 18.53 | 18.93 | 125229 | 23465.71 | 0.59% |
| 2024-04-23 | 18.85 | 18.93 | -0.46 | -2.37% | 18.62 | 19.29 | 184567 | 34875.68 | 0.87% |
| 2024-04-22 | 19.96 | 19.39 | -0.67 | -3.34% | 19.26 | 20.23 | 182116 | 35690.53 | 0.86% |
| 2024-04-19 | 19.87 | 20.06 | 0.18 | 0.91% | 19.80 | 20.33 | 137657 | 27684.70 | 0.65% |
| 2024-04-18 | 20.41 | 19.88 | -0.47 | -2.31% | 19.51 | 20.80 | 272016 | 54266.13 | 1.29% |
| 2024-04-17 | 19.78 | 20.35 | 0.15 | 0.74% | 19.78 | 20.41 | 175310 | 35223.42 | 0.83% |
| 2024-04-16 | 19.78 | 20.20 | 0.37 | 1.87% | 19.68 | 20.69 | 315289 | 64078.38 | 1.49% |
| 2024-04-15 | 18.79 | 19.83 | 1.24 | 6.67% | 18.72 | 19.86 | 306683 | 59569.23 | 1.45% |
| 2024-04-12 | 18.34 | 18.59 | 0.15 | 0.81% | 18.23 | 18.77 | 117740 | 21901.54 | 0.56% |
| 2024-04-11 | 18.09 | 18.44 | 0.30 | 1.65% | 17.95 | 18.76 | 152020 | 28041.64 | 0.72% |
| 2024-04-10 | 17.87 | 18.14 | 0.27 | 1.51% | 17.80 | 18.23 | 137905 | 24913.85 | 0.65% |
| 2024-04-09 | 17.78 | 17.87 | -0.04 | -0.22% | 17.68 | 18.10 | 116686 | 20867.57 | 0.55% |
| 2024-04-08 | 18.30 | 17.91 | 0.11 | 0.62% | 17.80 | 18.47 | 257632 | 46730.63 | 1.22% |
| 2024-04-03 | 17.16 | 17.80 | 0.60 | 3.49% | 17.16 | 17.87 | 217511 | 38192.31 | 1.03% |
| 2024-04-02 | 17.21 | 17.20 | -0.10 | -0.58% | 17.12 | 17.44 | 92646 | 15961.34 | 0.44% |
| 2024-04-01 | 17.00 | 17.30 | 0.49 | 2.91% | 16.96 | 17.40 | 188537 | 32374.07 | 0.89% |
| 2024-03-29 | 16.05 | 16.81 | 0.72 | 4.47% | 16.05 | 16.86 | 141262 | 23342.72 | 0.67% |
| 2024-03-28 | 15.90 | 16.09 | 0.19 | 1.19% | 15.82 | 16.24 | 110638 | 17793.70 | 0.52% |
| 2024-03-27 | 15.88 | 15.90 | 0.01 | 0.06% | 15.85 | 16.11 | 100704 | 16101.78 | 0.48% |
| 2024-03-26 | 16.09 | 15.89 | -0.29 | -1.79% | 15.75 | 16.21 | 133527 | 21262.79 | 0.63% |
| 2024-03-25 | 15.85 | 16.18 | 0.19 | 1.19% | 15.81 | 16.46 | 139524 | 22608.58 | 0.66% |
| 2024-03-22 | 16.04 | 15.99 | -0.08 | -0.50% | 15.86 | 16.17 | 63486 | 10140.70 | 0.30% |
| 2024-03-21 | 16.16 | 16.07 | -0.08 | -0.50% | 15.93 | 16.20 | 69570 | 11164.94 | 0.33% |
| 2024-03-20 | 16.10 | 16.15 | 0.03 | 0.19% | 15.97 | 16.32 | 59359 | 9591.38 | 0.28% |
| 2024-03-19 | 16.18 | 16.12 | -0.08 | -0.49% | 16.11 | 16.38 | 93835 | 15214.00 | 0.44% |
| 2024-03-18 | 16.68 | 16.20 | -0.48 | -2.88% | 16.06 | 16.69 | 168220 | 27272.95 | 0.80% |
| 2024-03-15 | 16.66 | 16.68 | -0.05 | -0.30% | 16.36 | 16.75 | 96771 | 16017.78 | 0.46% |
| 2024-03-14 | 16.55 | 16.73 | 0.12 | 0.72% | 16.55 | 16.76 | 80746 | 13468.54 | 0.38% |
| 2024-03-13 | 16.43 | 16.61 | 0.11 | 0.67% | 16.31 | 16.68 | 102413 | 16917.98 | 0.48% |
| 2024-03-12 | 17.07 | 16.50 | -0.57 | -3.34% | 16.46 | 17.08 | 125189 | 20860.86 | 0.59% |
| 2024-03-11 | 17.44 | 17.07 | -0.33 | -1.90% | 16.77 | 17.57 | 144892 | 24664.97 | 0.69% |
| 2024-03-08 | 17.44 | 17.40 | -0.01 | -0.06% | 17.11 | 17.54 | 119522 | 20674.83 | 0.57% |
| 2024-03-07 | 17.20 | 17.41 | 0.23 | 1.34% | 17.16 | 17.79 | 151305 | 26453.31 | 0.72% |
| 2024-03-06 | 17.12 | 17.18 | 0.00 | 0.00% | 16.96 | 17.32 | 130216 | 22317.98 | 0.62% |
| 2024-03-05 | 17.20 | 17.18 | -0.05 | -0.29% | 16.98 | 17.24 | 134616 | 22999.33 | 0.64% |
| 2024-03-04 | 16.70 | 17.23 | 0.48 | 2.87% | 16.60 | 17.25 | 181236 | 30836.71 | 0.86% |
| 2024-03-01 | 16.59 | 16.75 | 0.16 | 0.96% | 16.51 | 16.96 | 127078 | 21295.08 | 0.60% |
| 2024-02-29 | 16.35 | 16.59 | 0.17 | 1.04% | 16.28 | 16.63 | 103131 | 16981.62 | 0.49% |
| 2024-02-28 | 16.38 | 16.42 | -0.06 | -0.36% | 16.16 | 16.80 | 143262 | 23515.50 | 0.68% |
| 2024-02-27 | 16.28 | 16.48 | 0.17 | 1.04% | 16.13 | 16.48 | 102606 | 16728.72 | 0.49% |
| 2024-02-26 | 16.47 | 16.31 | -0.24 | -1.45% | 16.18 | 16.88 | 165833 | 27383.59 | 0.78% |
| 2024-02-23 | 16.49 | 16.55 | 0.10 | 0.61% | 16.30 | 16.71 | 145586 | 24089.78 | 0.69% |
| 2024-02-22 | 16.00 | 16.45 | 0.50 | 3.13% | 15.94 | 16.49 | 159629 | 25954.33 | 0.76% |
| 2024-02-21 | 16.09 | 15.95 | -0.20 | -1.24% | 15.93 | 16.22 | 116336 | 18722.62 | 0.55% |
| 2024-02-20 | 16.21 | 16.15 | 0.00 | 0.00% | 15.95 | 16.29 | 126882 | 20452.04 | 0.60% |
| 2024-02-19 | 15.98 | 16.15 | 0.54 | 3.46% | 15.65 | 16.32 | 252900 | 40543.38 | 1.20% |
| 2024-02-08 | 15.87 | 15.61 | -0.26 | -1.64% | 15.58 | 16.53 | 247963 | 39689.53 | 1.17% |
| 2024-02-07 | 14.95 | 15.87 | 0.83 | 5.52% | 14.89 | 15.91 | 255510 | 39494.50 | 1.21% |
| 2024-02-06 | 14.20 | 15.04 | 0.60 | 4.16% | 14.14 | 15.16 | 200049 | 29595.38 | 0.95% |
| 2024-02-05 | 14.36 | 14.44 | 0.00 | 0.00% | 13.93 | 14.68 | 160522 | 22986.35 | 0.76% |
| 2024-02-02 | 14.58 | 14.44 | -0.14 | -0.96% | 14.15 | 14.78 | 135352 | 19669.67 | 0.64% |
| 2024-02-01 | 14.78 | 14.58 | -0.19 | -1.29% | 14.51 | 14.84 | 124396 | 18192.98 | 0.59% |
| 2024-01-31 | 15.00 | 14.77 | -0.12 | -0.81% | 14.72 | 15.15 | 104210 | 15522.01 | 0.49% |
| 2024-01-30 | 15.04 | 14.89 | -0.23 | -1.52% | 14.87 | 15.22 | 91800 | 13815.10 | 0.43% |