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 | 19.83 | 20.28 | 0.35 | 1.76% | 19.83 | 20.50 | 90374 | 18264.19 | 4.17% |
| 2024-05-08 | 20.30 | 19.93 | -0.57 | -2.78% | 19.84 | 20.41 | 115364 | 23103.09 | 5.32% |
| 2024-05-07 | 20.00 | 20.50 | 0.34 | 1.69% | 19.99 | 20.93 | 161798 | 33209.63 | 7.47% |
| 2024-05-06 | 20.39 | 20.16 | 0.15 | 0.75% | 20.01 | 20.46 | 151782 | 30704.24 | 7.00% |
| 2024-04-30 | 19.77 | 20.01 | 0.09 | 0.45% | 19.77 | 20.49 | 231820 | 46744.75 | 10.70% |
| 2024-04-29 | 20.67 | 19.92 | 0.69 | 3.59% | 19.73 | 21.15 | 354120 | 72009.80 | 16.34% |
| 2024-04-26 | 18.55 | 19.23 | 1.75 | 10.01% | 18.26 | 19.23 | 153430 | 29186.80 | 7.08% |
| 2024-04-25 | 17.05 | 17.48 | 0.25 | 1.45% | 17.02 | 17.51 | 57448 | 9982.74 | 2.67% |
| 2024-04-24 | 17.03 | 17.23 | 0.25 | 1.47% | 16.90 | 17.30 | 52567 | 8995.32 | 2.45% |
| 2024-04-23 | 16.63 | 16.98 | 0.47 | 2.85% | 16.63 | 17.29 | 58552 | 9923.89 | 2.73% |
| 2024-04-22 | 16.53 | 16.51 | -0.03 | -0.18% | 15.99 | 16.76 | 37722 | 6207.74 | 1.76% |
| 2024-04-19 | 16.74 | 16.54 | -0.21 | -1.25% | 16.38 | 16.81 | 39070 | 6466.25 | 1.82% |
| 2024-04-18 | 16.57 | 16.75 | 0.15 | 0.90% | 16.30 | 17.21 | 66124 | 11130.02 | 3.08% |
| 2024-04-17 | 15.80 | 16.60 | 1.06 | 6.82% | 15.80 | 16.60 | 61769 | 10102.21 | 2.87% |
| 2024-04-16 | 16.38 | 15.54 | -0.83 | -5.07% | 15.54 | 16.45 | 60123 | 9522.80 | 2.80% |
| 2024-04-15 | 16.67 | 16.37 | -0.31 | -1.86% | 16.18 | 16.88 | 57883 | 9522.03 | 2.69% |
| 2024-04-12 | 16.83 | 16.68 | -0.14 | -0.83% | 16.59 | 17.00 | 40844 | 6863.82 | 1.90% |
| 2024-04-11 | 16.90 | 16.82 | -0.29 | -1.69% | 16.80 | 17.26 | 38226 | 6486.53 | 1.78% |
| 2024-04-10 | 17.35 | 17.11 | -0.11 | -0.64% | 16.80 | 17.44 | 58472 | 9967.30 | 2.72% |
| 2024-04-09 | 16.96 | 17.22 | 0.39 | 2.32% | 16.89 | 17.43 | 50573 | 8689.11 | 2.35% |
| 2024-04-08 | 17.16 | 16.83 | -0.34 | -1.98% | 16.71 | 17.23 | 65857 | 11154.51 | 3.07% |
| 2024-04-03 | 17.80 | 17.17 | -0.76 | -4.24% | 17.00 | 17.80 | 95193 | 16489.29 | 4.43% |
| 2024-04-02 | 18.65 | 17.93 | -0.73 | -3.91% | 17.78 | 18.65 | 92632 | 16704.37 | 4.31% |
| 2024-04-01 | 18.45 | 18.66 | 0.26 | 1.41% | 18.37 | 18.67 | 83204 | 15404.98 | 3.87% |
| 2024-03-29 | 18.56 | 18.40 | -0.25 | -1.34% | 18.14 | 18.66 | 72283 | 13269.27 | 3.36% |
| 2024-03-28 | 18.05 | 18.65 | 0.60 | 3.32% | 17.96 | 19.00 | 127692 | 23674.77 | 5.94% |
| 2024-03-27 | 18.30 | 18.05 | -0.33 | -1.80% | 17.71 | 18.60 | 97102 | 17620.85 | 4.52% |
| 2024-03-26 | 18.69 | 18.38 | -0.21 | -1.13% | 18.09 | 18.84 | 77542 | 14316.68 | 3.61% |
| 2024-03-25 | 19.15 | 18.59 | -0.61 | -3.18% | 18.51 | 19.56 | 90616 | 17305.38 | 4.22% |
| 2024-03-22 | 19.62 | 19.20 | -0.55 | -2.78% | 18.98 | 19.71 | 118777 | 22895.45 | 5.53% |
| 2024-03-21 | 19.95 | 19.75 | -0.39 | -1.94% | 19.64 | 20.22 | 107726 | 21363.27 | 5.01% |
| 2024-03-20 | 20.00 | 20.14 | 0.00 | 0.00% | 19.79 | 20.24 | 132806 | 26561.55 | 6.18% |
| 2024-03-19 | 20.26 | 20.14 | -0.26 | -1.27% | 20.01 | 20.78 | 187849 | 38207.75 | 8.74% |
| 2024-03-18 | 19.99 | 20.40 | 0.76 | 3.87% | 19.88 | 21.54 | 354042 | 72879.41 | 16.48% |
| 2024-03-15 | 18.09 | 19.64 | 1.79 | 10.03% | 18.01 | 19.64 | 194467 | 37199.41 | 9.05% |
| 2024-03-14 | 18.25 | 17.85 | -0.24 | -1.33% | 17.53 | 18.65 | 95868 | 17296.41 | 4.46% |
| 2024-03-13 | 18.05 | 18.09 | -0.29 | -1.58% | 17.90 | 18.32 | 118408 | 21392.87 | 5.51% |
| 2024-03-12 | 17.70 | 18.38 | 0.72 | 4.08% | 17.49 | 18.75 | 169857 | 30783.94 | 7.91% |
| 2024-03-11 | 17.31 | 17.66 | 0.16 | 0.91% | 17.10 | 17.67 | 70800 | 12327.70 | 3.30% |
| 2024-03-08 | 17.28 | 17.50 | 0.19 | 1.10% | 16.97 | 17.57 | 89829 | 15547.97 | 4.18% |
| 2024-03-07 | 18.25 | 17.31 | -0.34 | -1.93% | 17.30 | 18.48 | 163901 | 29298.80 | 7.63% |
| 2024-03-06 | 16.79 | 17.65 | 0.75 | 4.44% | 16.70 | 17.75 | 121097 | 20988.51 | 5.64% |
| 2024-03-05 | 17.28 | 16.90 | -0.64 | -3.65% | 16.80 | 17.35 | 93142 | 15897.05 | 4.33% |
| 2024-03-04 | 17.50 | 17.54 | -0.19 | -1.07% | 17.03 | 17.64 | 112425 | 19519.79 | 5.23% |
| 2024-03-01 | 17.28 | 17.73 | 0.45 | 2.60% | 17.14 | 18.05 | 137603 | 24291.03 | 6.40% |
| 2024-02-29 | 16.17 | 17.28 | 1.28 | 8.00% | 16.17 | 17.34 | 143564 | 24344.51 | 6.68% |
| 2024-02-28 | 17.65 | 16.00 | -1.36 | -7.83% | 15.96 | 17.98 | 155395 | 26540.56 | 7.23% |
| 2024-02-27 | 16.70 | 17.36 | 0.49 | 2.90% | 16.52 | 17.36 | 110096 | 18710.81 | 5.12% |
| 2024-02-26 | 17.31 | 16.87 | 0.30 | 1.81% | 16.70 | 17.50 | 153519 | 26151.80 | 7.15% |
| 2024-02-23 | 15.79 | 16.57 | 0.79 | 5.01% | 15.71 | 16.68 | 108398 | 17529.45 | 5.05% |
| 2024-02-22 | 15.30 | 15.78 | 0.24 | 1.54% | 15.21 | 15.83 | 83114 | 12967.79 | 3.87% |
| 2024-02-21 | 15.03 | 15.54 | 0.29 | 1.90% | 14.95 | 15.84 | 109083 | 16929.83 | 5.08% |
| 2024-02-20 | 15.25 | 15.25 | 0.05 | 0.33% | 14.81 | 15.29 | 69982 | 10552.99 | 3.26% |
| 2024-02-19 | 15.03 | 15.20 | 0.46 | 3.12% | 14.84 | 15.44 | 125446 | 18929.62 | 5.84% |
| 2024-02-08 | 13.30 | 14.74 | 1.34 | 10.00% | 13.28 | 14.74 | 70106 | 10004.48 | 3.26% |
| 2024-02-07 | 13.28 | 13.40 | 0.27 | 2.06% | 13.06 | 14.20 | 109282 | 14783.64 | 5.09% |
| 2024-02-06 | 12.01 | 13.13 | 1.13 | 9.42% | 11.73 | 13.20 | 111716 | 14058.35 | 5.20% |
| 2024-02-05 | 12.97 | 12.00 | -1.24 | -9.37% | 11.92 | 13.02 | 92231 | 11338.85 | 4.29% |
| 2024-02-02 | 14.08 | 13.24 | -0.76 | -5.43% | 12.77 | 14.34 | 69429 | 9356.00 | 3.23% |
| 2024-02-01 | 13.81 | 14.00 | 0.06 | 0.43% | 13.60 | 14.26 | 55749 | 7783.40 | 2.59% |
| 2024-01-31 | 14.85 | 13.94 | -0.94 | -6.32% | 13.90 | 14.90 | 72392 | 10359.14 | 3.37% |