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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-13 | 22.00 | 23.06 | 0.76 | 3.41% | 22.00 | 23.17 | 72681 | 16597.24 | 1.70% |
| 2024-05-10 | 23.25 | 22.30 | -0.70 | -3.04% | 21.98 | 24.00 | 82835 | 18638.09 | 1.93% |
| 2024-05-09 | 22.35 | 23.00 | 0.40 | 1.77% | 22.35 | 23.15 | 34809 | 7969.13 | 0.81% |
| 2024-05-08 | 22.00 | 22.60 | 0.34 | 1.53% | 21.93 | 22.72 | 37148 | 8355.67 | 0.87% |
| 2024-05-07 | 21.81 | 22.26 | 0.21 | 0.95% | 21.70 | 22.88 | 44344 | 9935.68 | 1.04% |
| 2024-05-06 | 21.69 | 22.05 | 0.45 | 2.08% | 21.64 | 22.17 | 50842 | 11189.38 | 1.19% |
| 2024-04-30 | 21.11 | 21.60 | 0.48 | 2.27% | 20.69 | 21.76 | 35976 | 7743.06 | 0.84% |
| 2024-04-29 | 21.11 | 21.12 | -0.15 | -0.71% | 20.67 | 21.30 | 61239 | 12805.20 | 1.43% |
| 2024-04-26 | 20.68 | 21.27 | 0.62 | 3.00% | 20.55 | 21.64 | 64607 | 13673.39 | 1.51% |
| 2024-04-25 | 20.02 | 20.65 | 0.37 | 1.82% | 19.90 | 20.84 | 50281 | 10330.48 | 1.17% |
| 2024-04-24 | 20.45 | 20.28 | -0.30 | -1.46% | 19.65 | 20.45 | 88514 | 17781.33 | 2.07% |
| 2024-04-23 | 20.11 | 21.13 | 1.02 | 5.07% | 19.70 | 21.89 | 165752 | 34454.47 | 3.87% |
| 2024-04-22 | 19.39 | 20.11 | 1.83 | 10.01% | 19.39 | 20.11 | 65334 | 13126.95 | 1.52% |
| 2024-04-19 | 18.30 | 18.28 | -0.21 | -1.14% | 17.60 | 18.36 | 37838 | 6818.57 | 0.88% |
| 2024-04-18 | 17.59 | 18.49 | 0.74 | 4.17% | 17.59 | 18.72 | 45624 | 8371.10 | 1.06% |
| 2024-04-17 | 16.91 | 17.75 | 0.83 | 4.91% | 16.88 | 17.79 | 27794 | 4844.70 | 0.65% |
| 2024-04-16 | 17.30 | 16.92 | -0.35 | -2.03% | 16.91 | 17.51 | 20046 | 3441.83 | 0.47% |
| 2024-04-15 | 17.30 | 17.27 | -0.19 | -1.09% | 16.99 | 17.55 | 29321 | 5072.81 | 0.68% |
| 2024-04-12 | 17.27 | 17.46 | 0.16 | 0.92% | 17.08 | 17.60 | 12398 | 2154.72 | 0.29% |
| 2024-04-11 | 17.20 | 17.30 | -0.15 | -0.86% | 17.13 | 17.67 | 21214 | 3687.87 | 0.50% |
| 2024-04-10 | 17.57 | 17.45 | -0.14 | -0.80% | 17.31 | 17.77 | 28532 | 4998.84 | 0.67% |
| 2024-04-09 | 17.20 | 17.59 | 0.66 | 3.90% | 17.20 | 17.80 | 74197 | 13038.81 | 1.73% |
| 2024-04-08 | 17.15 | 16.93 | -0.20 | -1.17% | 16.76 | 17.29 | 21800 | 3689.86 | 0.51% |
| 2024-04-03 | 16.91 | 17.13 | 0.22 | 1.30% | 16.89 | 17.44 | 25241 | 4338.05 | 0.59% |
| 2024-04-02 | 16.65 | 16.91 | 0.29 | 1.74% | 16.54 | 17.13 | 35573 | 6008.52 | 0.83% |
| 2024-04-01 | 16.85 | 16.62 | -0.26 | -1.54% | 16.40 | 17.07 | 27687 | 4618.04 | 0.65% |
| 2024-03-29 | 16.73 | 16.88 | 0.21 | 1.26% | 16.52 | 16.98 | 18394 | 3088.92 | 0.43% |
| 2024-03-28 | 16.80 | 16.67 | -0.46 | -2.69% | 16.50 | 17.20 | 32532 | 5470.90 | 0.76% |
| 2024-03-27 | 16.92 | 17.13 | 0.18 | 1.06% | 16.75 | 17.60 | 36767 | 6310.18 | 0.86% |
| 2024-03-26 | 16.21 | 16.95 | 0.68 | 4.18% | 16.00 | 17.30 | 38074 | 6421.47 | 0.89% |
| 2024-03-25 | 16.50 | 16.27 | 0.01 | 0.06% | 16.20 | 16.85 | 26514 | 4364.62 | 0.62% |
| 2024-03-22 | 16.37 | 16.26 | -0.12 | -0.73% | 16.06 | 16.38 | 15757 | 2555.03 | 0.37% |
| 2024-03-21 | 16.45 | 16.38 | -0.06 | -0.36% | 16.27 | 16.54 | 8600 | 1410.39 | 0.20% |
| 2024-03-20 | 16.37 | 16.44 | 0.13 | 0.80% | 16.24 | 16.50 | 13899 | 2272.60 | 0.32% |
| 2024-03-19 | 16.61 | 16.31 | -0.40 | -2.39% | 16.29 | 16.68 | 15640 | 2570.62 | 0.37% |
| 2024-03-18 | 16.60 | 16.71 | 0.12 | 0.72% | 16.16 | 16.72 | 23844 | 3940.93 | 0.56% |
| 2024-03-15 | 16.29 | 16.59 | 0.40 | 2.47% | 16.13 | 16.60 | 17537 | 2876.68 | 0.41% |
| 2024-03-14 | 16.09 | 16.19 | 0.05 | 0.31% | 16.09 | 16.53 | 21618 | 3517.83 | 0.51% |
| 2024-03-13 | 15.75 | 16.14 | 0.47 | 3.00% | 15.68 | 16.30 | 40326 | 6458.06 | 0.94% |
| 2024-03-12 | 15.84 | 15.67 | -0.19 | -1.20% | 15.49 | 15.90 | 34922 | 5463.43 | 0.82% |
| 2024-03-11 | 15.20 | 15.86 | 0.66 | 4.34% | 15.05 | 15.88 | 32288 | 4993.52 | 0.75% |
| 2024-03-08 | 15.31 | 15.20 | -0.12 | -0.78% | 15.10 | 15.47 | 14716 | 2244.05 | 0.34% |
| 2024-03-07 | 15.89 | 15.32 | -0.64 | -4.01% | 15.32 | 15.98 | 25742 | 4019.36 | 0.60% |
| 2024-03-06 | 16.06 | 15.96 | 0.05 | 0.31% | 15.82 | 16.48 | 36888 | 5937.93 | 0.86% |
| 2024-03-05 | 15.72 | 15.91 | -0.02 | -0.13% | 15.52 | 15.99 | 18212 | 2881.66 | 0.43% |
| 2024-03-04 | 15.97 | 15.93 | -0.22 | -1.36% | 15.72 | 16.27 | 34075 | 5418.35 | 0.80% |
| 2024-03-01 | 16.25 | 16.15 | -0.05 | -0.31% | 16.00 | 16.47 | 33675 | 5469.58 | 0.79% |
| 2024-02-29 | 15.62 | 16.20 | 0.51 | 3.25% | 15.55 | 16.35 | 40055 | 6404.92 | 0.94% |
| 2024-02-28 | 15.46 | 15.69 | 0.13 | 0.84% | 15.39 | 16.43 | 57076 | 9030.32 | 1.33% |
| 2024-02-27 | 14.72 | 15.56 | 0.86 | 5.85% | 14.55 | 15.61 | 39091 | 5950.62 | 0.91% |
| 2024-02-26 | 14.82 | 14.70 | -0.15 | -1.01% | 14.66 | 14.99 | 18106 | 2680.16 | 0.42% |
| 2024-02-23 | 14.55 | 14.85 | 0.30 | 2.06% | 14.23 | 14.88 | 22155 | 3225.16 | 0.52% |
| 2024-02-22 | 14.61 | 14.55 | -0.20 | -1.36% | 14.18 | 14.81 | 29398 | 4257.10 | 0.69% |
| 2024-02-21 | 14.84 | 14.75 | -0.10 | -0.67% | 14.56 | 15.25 | 42795 | 6353.94 | 1.00% |
| 2024-02-20 | 15.08 | 14.85 | -0.28 | -1.85% | 14.61 | 15.08 | 21204 | 3131.04 | 0.50% |
| 2024-02-19 | 15.08 | 15.13 | 0.23 | 1.54% | 14.58 | 15.45 | 31052 | 4669.54 | 0.73% |
| 2024-02-08 | 13.80 | 14.90 | 0.81 | 5.75% | 13.75 | 15.14 | 55026 | 8137.88 | 1.29% |
| 2024-02-07 | 13.64 | 14.09 | 0.30 | 2.18% | 13.54 | 14.48 | 46718 | 6578.72 | 1.09% |
| 2024-02-06 | 12.87 | 13.79 | 0.69 | 5.27% | 12.62 | 14.41 | 63444 | 8666.72 | 1.48% |
| 2024-02-05 | 12.55 | 13.10 | 0.23 | 1.79% | 11.80 | 13.87 | 60859 | 7720.53 | 1.42% |