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 | 19.99 | 19.90 | 0.15 | 0.76% | 19.66 | 20.20 | 398763 | 79468.59 | 2.24% |
| 2024-05-08 | 20.58 | 19.75 | -0.99 | -4.77% | 19.71 | 20.64 | 593859 | 118639.09 | 3.34% |
| 2024-05-07 | 20.60 | 20.74 | -0.04 | -0.19% | 20.55 | 21.11 | 560083 | 116620.71 | 3.15% |
| 2024-05-06 | 20.07 | 20.78 | 1.17 | 5.97% | 19.88 | 21.32 | 791257 | 163248.61 | 4.45% |
| 2024-04-30 | 20.28 | 19.61 | -0.83 | -4.06% | 19.35 | 20.29 | 741057 | 145820.78 | 4.17% |
| 2024-04-29 | 18.94 | 20.44 | 1.46 | 7.69% | 18.80 | 20.88 | 1108618 | 221538.25 | 6.24% |
| 2024-04-26 | 18.45 | 18.98 | 0.56 | 3.04% | 18.40 | 19.20 | 728754 | 137743.95 | 4.10% |
| 2024-04-25 | 18.64 | 18.42 | -0.32 | -1.71% | 18.23 | 18.89 | 473980 | 87791.55 | 2.67% |
| 2024-04-24 | 17.90 | 18.74 | 0.82 | 4.58% | 17.85 | 18.76 | 595283 | 109836.02 | 3.35% |
| 2024-04-23 | 18.00 | 17.92 | -0.15 | -0.83% | 17.91 | 18.74 | 480776 | 87527.06 | 2.71% |
| 2024-04-22 | 19.18 | 18.07 | -1.13 | -5.89% | 18.04 | 19.18 | 770410 | 141914.64 | 4.33% |
| 2024-04-19 | 18.27 | 19.20 | 0.76 | 4.12% | 18.27 | 19.22 | 977332 | 184160.36 | 5.50% |
| 2024-04-18 | 18.20 | 18.44 | 0.25 | 1.37% | 18.05 | 18.96 | 746499 | 138554.75 | 4.20% |
| 2024-04-17 | 17.64 | 18.19 | 1.00 | 5.82% | 17.63 | 18.24 | 643438 | 115612.15 | 3.62% |
| 2024-04-16 | 18.66 | 17.19 | -1.78 | -9.38% | 17.19 | 18.66 | 1114439 | 197439.16 | 6.27% |
| 2024-04-15 | 18.74 | 18.97 | 0.36 | 1.93% | 18.60 | 19.38 | 745458 | 141567.44 | 4.19% |
| 2024-04-12 | 18.30 | 18.61 | 0.24 | 1.31% | 18.30 | 19.10 | 739139 | 138850.69 | 4.16% |
| 2024-04-11 | 18.42 | 18.37 | -0.39 | -2.08% | 18.28 | 18.99 | 644463 | 119544.91 | 3.63% |
| 2024-04-10 | 18.50 | 18.76 | 0.07 | 0.37% | 18.05 | 19.05 | 955117 | 177237.17 | 5.37% |
| 2024-04-09 | 18.98 | 18.69 | -0.06 | -0.32% | 18.48 | 19.21 | 686881 | 129421.20 | 3.86% |
| 2024-04-08 | 19.40 | 18.75 | -0.86 | -4.39% | 18.66 | 19.95 | 976123 | 186637.03 | 5.49% |
| 2024-04-03 | 19.57 | 19.61 | -0.99 | -4.81% | 19.46 | 20.96 | 1285271 | 256422.06 | 7.23% |
| 2024-04-02 | 22.43 | 20.60 | -2.29 | -10.00% | 20.60 | 22.65 | 1715393 | 370200.50 | 9.65% |
| 2024-04-01 | 24.19 | 22.89 | 0.58 | 2.60% | 22.12 | 24.54 | 2247716 | 522054.66 | 12.65% |
| 2024-03-29 | 21.00 | 22.31 | 2.03 | 10.01% | 20.79 | 22.31 | 873580 | 191885.67 | 4.92% |
| 2024-03-28 | 19.01 | 20.28 | 1.38 | 7.30% | 18.56 | 20.79 | 1498700 | 295489.81 | 8.43% |
| 2024-03-27 | 18.02 | 18.90 | 0.68 | 3.73% | 17.87 | 19.79 | 1068003 | 201816.67 | 6.01% |
| 2024-03-26 | 17.11 | 18.22 | 0.87 | 5.01% | 16.92 | 18.49 | 742270 | 131719.64 | 4.18% |
| 2024-03-25 | 17.30 | 17.35 | 0.00 | 0.00% | 16.70 | 17.88 | 653534 | 112616.70 | 3.68% |
| 2024-03-22 | 16.34 | 17.35 | 1.19 | 7.36% | 16.12 | 17.54 | 838872 | 142106.88 | 4.72% |
| 2024-03-21 | 16.39 | 16.16 | -0.23 | -1.40% | 16.08 | 16.84 | 497991 | 81631.02 | 2.80% |
| 2024-03-20 | 15.68 | 16.39 | 0.85 | 5.47% | 15.62 | 16.40 | 607820 | 97428.88 | 3.42% |
| 2024-03-19 | 15.67 | 15.54 | -0.24 | -1.52% | 15.52 | 15.87 | 390138 | 61065.35 | 2.20% |
| 2024-03-18 | 16.00 | 15.78 | 1.02 | 6.91% | 15.58 | 16.24 | 755387 | 120467.77 | 4.25% |
| 2024-03-15 | 14.53 | 14.76 | 0.24 | 1.65% | 14.41 | 14.76 | 162887 | 23756.73 | 0.92% |
| 2024-03-14 | 14.81 | 14.52 | -0.32 | -2.16% | 14.40 | 14.82 | 170165 | 24836.96 | 0.96% |
| 2024-03-13 | 14.97 | 14.84 | -0.03 | -0.20% | 14.72 | 15.01 | 142021 | 21111.95 | 0.80% |
| 2024-03-12 | 14.90 | 14.87 | 0.00 | 0.00% | 14.70 | 15.06 | 148836 | 22132.57 | 0.84% |
| 2024-03-11 | 14.53 | 14.87 | 0.26 | 1.78% | 14.50 | 14.90 | 227666 | 33514.29 | 1.28% |
| 2024-03-08 | 14.50 | 14.61 | 0.21 | 1.46% | 14.43 | 14.71 | 167474 | 24378.76 | 0.94% |
| 2024-03-07 | 15.01 | 14.40 | -0.59 | -3.94% | 14.37 | 15.07 | 235676 | 34564.01 | 1.33% |
| 2024-03-06 | 14.93 | 14.99 | 0.04 | 0.27% | 14.65 | 15.25 | 213359 | 31785.11 | 1.20% |
| 2024-03-05 | 15.06 | 14.95 | -0.20 | -1.32% | 14.83 | 15.32 | 249873 | 37641.09 | 1.41% |
| 2024-03-04 | 15.27 | 15.15 | -0.12 | -0.79% | 15.05 | 15.55 | 293256 | 44681.99 | 1.65% |
| 2024-03-01 | 14.73 | 15.27 | 0.44 | 2.97% | 14.68 | 15.33 | 438221 | 66211.09 | 2.47% |
| 2024-02-29 | 13.81 | 14.83 | 0.93 | 6.69% | 13.77 | 14.83 | 342244 | 49268.26 | 1.93% |
| 2024-02-28 | 14.33 | 13.90 | -0.49 | -3.41% | 13.84 | 14.66 | 342705 | 49153.84 | 1.93% |
| 2024-02-27 | 14.10 | 14.39 | 0.35 | 2.49% | 13.96 | 14.44 | 293252 | 41806.77 | 1.65% |
| 2024-02-26 | 13.90 | 14.04 | 0.14 | 1.01% | 13.90 | 14.20 | 250903 | 35246.55 | 1.41% |
| 2024-02-23 | 13.99 | 13.90 | 0.00 | 0.00% | 13.78 | 14.04 | 204954 | 28455.63 | 1.15% |
| 2024-02-22 | 13.62 | 13.90 | 0.17 | 1.24% | 13.62 | 14.08 | 223073 | 30939.99 | 1.26% |
| 2024-02-21 | 13.70 | 13.73 | -0.09 | -0.65% | 13.66 | 14.12 | 288706 | 40056.89 | 1.62% |
| 2024-02-20 | 14.00 | 13.82 | -0.53 | -3.69% | 13.66 | 14.49 | 392739 | 54624.88 | 2.21% |
| 2024-02-19 | 15.00 | 14.35 | 0.49 | 3.54% | 13.95 | 15.00 | 814056 | 117195.95 | 4.58% |
| 2024-02-08 | 13.42 | 13.86 | 1.26 | 10.00% | 13.23 | 13.86 | 228215 | 31376.73 | 1.28% |
| 2024-02-07 | 11.93 | 12.60 | 1.15 | 10.04% | 11.68 | 12.60 | 228972 | 28354.02 | 1.29% |
| 2024-02-06 | 10.37 | 11.45 | 1.04 | 9.99% | 10.21 | 11.45 | 229134 | 25482.74 | 1.29% |
| 2024-02-05 | 11.06 | 10.41 | -0.76 | -6.80% | 10.14 | 11.16 | 318064 | 33745.94 | 1.79% |
| 2024-02-02 | 11.80 | 11.17 | -0.61 | -5.18% | 10.86 | 12.00 | 224825 | 25582.19 | 1.27% |
| 2024-02-01 | 11.78 | 11.78 | -0.14 | -1.17% | 11.61 | 12.13 | 146556 | 17367.31 | 0.82% |
| 2024-01-31 | 12.34 | 11.92 | -0.35 | -2.85% | 11.80 | 12.35 | 152065 | 18356.30 | 0.86% |
| 2024-01-30 | 12.36 | 12.27 | -0.20 | -1.60% | 12.27 | 12.66 | 118590 | 14758.20 | 0.67% |