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 | 18.80 | 18.92 | 0.19 | 1.01% | 18.62 | 19.08 | 61440 | 11616.00 | 1.54% |
| 2024-05-08 | 19.14 | 18.73 | -0.47 | -2.45% | 18.71 | 19.14 | 72382 | 13685.55 | 1.81% |
| 2024-05-07 | 19.13 | 19.20 | 0.05 | 0.26% | 18.90 | 19.41 | 83361 | 15985.10 | 2.09% |
| 2024-05-06 | 19.42 | 19.15 | -0.06 | -0.31% | 19.09 | 19.60 | 77798 | 15002.74 | 1.95% |
| 2024-04-30 | 19.58 | 19.21 | -0.13 | -0.67% | 19.00 | 19.73 | 84710 | 16289.08 | 2.12% |
| 2024-04-29 | 18.97 | 19.34 | 0.48 | 2.55% | 18.89 | 19.43 | 99913 | 19194.81 | 2.50% |
| 2024-04-26 | 18.12 | 18.86 | 0.63 | 3.46% | 18.12 | 18.97 | 117233 | 21884.76 | 2.94% |
| 2024-04-25 | 18.12 | 18.23 | -0.06 | -0.33% | 17.86 | 18.55 | 90190 | 16440.03 | 2.26% |
| 2024-04-24 | 17.83 | 18.29 | 0.45 | 2.52% | 17.78 | 18.34 | 100864 | 18264.57 | 2.53% |
| 2024-04-23 | 17.68 | 17.84 | 0.21 | 1.19% | 17.57 | 17.99 | 64885 | 11533.63 | 1.63% |
| 2024-04-22 | 17.76 | 17.63 | -0.16 | -0.90% | 17.22 | 18.00 | 67160 | 11845.05 | 1.68% |
| 2024-04-19 | 17.88 | 17.79 | -0.25 | -1.39% | 17.65 | 18.09 | 61622 | 10999.01 | 1.54% |
| 2024-04-18 | 18.18 | 18.04 | -0.14 | -0.77% | 17.70 | 18.49 | 86830 | 15743.88 | 2.18% |
| 2024-04-17 | 17.64 | 18.18 | 0.90 | 5.21% | 17.60 | 18.40 | 110891 | 20029.54 | 2.78% |
| 2024-04-16 | 18.29 | 17.28 | -1.14 | -6.19% | 17.24 | 18.45 | 115467 | 20362.17 | 2.89% |
| 2024-04-15 | 18.80 | 18.42 | -0.47 | -2.49% | 18.05 | 18.95 | 106686 | 19672.77 | 2.67% |
| 2024-04-12 | 19.20 | 18.89 | -0.31 | -1.61% | 18.83 | 19.46 | 71719 | 13678.90 | 1.80% |
| 2024-04-11 | 19.03 | 19.20 | -0.08 | -0.41% | 18.90 | 19.53 | 87633 | 16874.49 | 2.20% |
| 2024-04-10 | 20.26 | 19.28 | -0.93 | -4.60% | 19.00 | 20.26 | 118558 | 23019.28 | 2.97% |
| 2024-04-09 | 20.77 | 20.21 | -0.45 | -2.18% | 20.12 | 21.17 | 100392 | 20427.91 | 2.51% |
| 2024-04-08 | 21.13 | 20.66 | -0.73 | -3.41% | 20.64 | 21.40 | 76452 | 16018.14 | 1.92% |
| 2024-04-03 | 21.94 | 21.39 | -0.83 | -3.74% | 21.13 | 22.00 | 115835 | 24881.23 | 2.90% |
| 2024-04-02 | 22.79 | 22.22 | -0.51 | -2.24% | 21.92 | 22.94 | 119178 | 26590.86 | 2.98% |
| 2024-04-01 | 22.75 | 22.73 | -0.03 | -0.13% | 22.46 | 22.90 | 108778 | 24644.93 | 2.72% |
| 2024-03-29 | 21.73 | 22.76 | 0.91 | 4.16% | 21.33 | 22.95 | 143759 | 31915.02 | 3.60% |
| 2024-03-28 | 21.35 | 21.85 | 0.61 | 2.87% | 21.35 | 22.20 | 109822 | 23996.61 | 2.75% |
| 2024-03-27 | 22.45 | 21.24 | -1.21 | -5.39% | 21.22 | 22.52 | 128136 | 27695.90 | 3.21% |
| 2024-03-26 | 22.71 | 22.45 | -0.45 | -1.97% | 22.33 | 23.12 | 99908 | 22672.31 | 2.50% |
| 2024-03-25 | 24.03 | 22.90 | -1.14 | -4.74% | 22.86 | 24.03 | 133548 | 31344.97 | 3.34% |
| 2024-03-22 | 23.81 | 24.04 | 0.01 | 0.04% | 23.28 | 24.21 | 199333 | 47329.75 | 4.99% |
| 2024-03-21 | 24.67 | 24.03 | -0.65 | -2.63% | 23.81 | 24.69 | 215014 | 52116.73 | 5.38% |
| 2024-03-20 | 24.00 | 24.68 | 0.27 | 1.11% | 23.79 | 25.03 | 298720 | 72937.47 | 7.48% |
| 2024-03-19 | 23.72 | 24.41 | 0.69 | 2.91% | 23.46 | 24.64 | 371771 | 89504.38 | 9.31% |
| 2024-03-18 | 23.04 | 23.72 | 1.18 | 5.24% | 22.82 | 23.99 | 353509 | 82859.62 | 8.85% |
| 2024-03-15 | 22.51 | 22.54 | -0.20 | -0.88% | 21.98 | 22.70 | 169278 | 37802.61 | 4.24% |
| 2024-03-14 | 22.82 | 22.74 | -0.28 | -1.22% | 21.96 | 23.36 | 276316 | 62494.98 | 6.92% |
| 2024-03-13 | 23.50 | 23.02 | -0.07 | -0.30% | 22.80 | 24.46 | 493827 | 115745.28 | 12.36% |
| 2024-03-12 | 21.00 | 23.09 | 2.10 | 10.00% | 21.00 | 23.09 | 319518 | 71446.78 | 8.00% |
| 2024-03-11 | 20.39 | 20.99 | 0.35 | 1.70% | 20.20 | 20.99 | 78151 | 16124.75 | 1.96% |
| 2024-03-08 | 20.12 | 20.64 | 0.51 | 2.53% | 19.95 | 20.67 | 94122 | 19129.45 | 2.36% |
| 2024-03-07 | 20.99 | 20.13 | -0.74 | -3.55% | 20.09 | 21.10 | 100466 | 20641.90 | 2.52% |
| 2024-03-06 | 20.78 | 20.87 | -0.18 | -0.86% | 20.49 | 21.14 | 106245 | 22119.88 | 2.66% |
| 2024-03-05 | 21.10 | 21.05 | -0.37 | -1.73% | 20.90 | 21.69 | 120614 | 25598.85 | 3.02% |
| 2024-03-04 | 21.54 | 21.42 | -0.08 | -0.37% | 20.75 | 21.79 | 143564 | 30464.42 | 3.59% |
| 2024-03-01 | 20.85 | 21.50 | 0.80 | 3.86% | 20.65 | 21.60 | 136154 | 28851.34 | 3.41% |
| 2024-02-29 | 19.28 | 20.70 | 1.11 | 5.67% | 19.25 | 20.76 | 132467 | 26999.81 | 3.32% |
| 2024-02-28 | 21.90 | 19.59 | -1.93 | -8.97% | 19.57 | 22.04 | 223180 | 46748.13 | 5.59% |
| 2024-02-27 | 20.20 | 21.52 | 1.11 | 5.44% | 20.12 | 21.59 | 135405 | 28319.18 | 3.39% |
| 2024-02-26 | 20.90 | 20.41 | -0.09 | -0.44% | 20.07 | 20.93 | 124752 | 25594.65 | 3.12% |
| 2024-02-23 | 19.92 | 20.50 | 0.62 | 3.12% | 19.66 | 20.53 | 128181 | 25795.79 | 3.21% |
| 2024-02-22 | 19.49 | 19.88 | 0.84 | 4.41% | 19.21 | 19.98 | 121128 | 23797.40 | 3.03% |
| 2024-02-21 | 18.64 | 19.04 | -0.05 | -0.26% | 18.50 | 19.88 | 122109 | 23574.86 | 3.06% |
| 2024-02-20 | 18.60 | 19.09 | 0.37 | 1.98% | 18.30 | 19.40 | 127624 | 24173.80 | 3.20% |
| 2024-02-19 | 18.14 | 18.72 | 0.83 | 4.64% | 18.14 | 18.88 | 147749 | 27313.71 | 3.70% |
| 2024-02-08 | 17.01 | 17.89 | 0.96 | 5.67% | 16.96 | 17.95 | 180685 | 31577.82 | 4.52% |
| 2024-02-07 | 16.15 | 16.93 | 0.80 | 4.96% | 15.92 | 17.74 | 199715 | 34287.41 | 5.00% |
| 2024-02-06 | 14.85 | 16.13 | 0.83 | 5.42% | 14.50 | 16.36 | 166425 | 25725.34 | 4.17% |
| 2024-02-05 | 16.92 | 15.30 | -1.70 | -10.00% | 15.30 | 17.00 | 143374 | 22527.89 | 3.59% |
| 2024-02-02 | 18.25 | 17.00 | -1.14 | -6.28% | 16.40 | 18.65 | 121738 | 21316.35 | 3.05% |
| 2024-02-01 | 18.15 | 18.14 | -0.09 | -0.49% | 17.80 | 18.80 | 72863 | 13314.57 | 1.82% |
| 2024-01-31 | 19.44 | 18.23 | -1.21 | -6.22% | 18.18 | 19.57 | 86799 | 16336.10 | 2.17% |
| 2024-01-30 | 19.74 | 19.44 | -0.53 | -2.65% | 19.40 | 20.28 | 64586 | 12801.67 | 1.62% |