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 | 20.19 | 21.55 | 1.73 | 8.73% | 20.15 | 21.91 | 186149 | 39179.89 | 3.52% |
| 2024-05-08 | 20.21 | 19.82 | -0.58 | -2.84% | 19.73 | 20.37 | 86943 | 17413.74 | 1.64% |
| 2024-05-07 | 20.20 | 20.40 | 0.16 | 0.79% | 20.00 | 20.40 | 87485 | 17668.77 | 1.65% |
| 2024-05-06 | 20.00 | 20.24 | 0.51 | 2.58% | 19.83 | 20.28 | 116235 | 23341.98 | 2.20% |
| 2024-04-30 | 20.00 | 19.73 | -0.38 | -1.89% | 19.63 | 20.18 | 104400 | 20682.43 | 1.97% |
| 2024-04-29 | 19.50 | 20.11 | 0.44 | 2.24% | 19.48 | 20.22 | 182598 | 36401.05 | 3.45% |
| 2024-04-26 | 20.50 | 19.67 | 0.04 | 0.20% | 19.58 | 20.63 | 292214 | 58367.53 | 5.52% |
| 2024-04-25 | 19.00 | 19.63 | 0.55 | 2.88% | 18.96 | 19.82 | 158569 | 30886.80 | 3.00% |
| 2024-04-24 | 18.51 | 19.08 | 0.50 | 2.69% | 18.51 | 19.11 | 143899 | 27220.41 | 2.72% |
| 2024-04-23 | 18.04 | 18.58 | 0.53 | 2.94% | 17.98 | 18.95 | 123241 | 22798.83 | 2.33% |
| 2024-04-22 | 17.50 | 18.05 | 0.12 | 0.67% | 17.12 | 18.18 | 89646 | 15974.45 | 1.69% |
| 2024-04-19 | 18.00 | 17.93 | 0.38 | 2.17% | 17.84 | 18.38 | 87543 | 15812.58 | 1.65% |
| 2024-04-18 | 17.48 | 17.55 | -0.02 | -0.11% | 17.19 | 17.78 | 54928 | 9649.39 | 1.04% |
| 2024-04-17 | 16.80 | 17.57 | 0.93 | 5.59% | 16.80 | 17.57 | 64703 | 11220.42 | 1.22% |
| 2024-04-16 | 17.51 | 16.64 | -0.90 | -5.13% | 16.60 | 17.54 | 81173 | 13783.07 | 1.53% |
| 2024-04-15 | 18.35 | 17.54 | -0.68 | -3.73% | 17.26 | 18.60 | 90075 | 16015.05 | 1.70% |
| 2024-04-12 | 18.18 | 18.22 | -0.04 | -0.22% | 18.12 | 18.42 | 47523 | 8673.65 | 0.90% |
| 2024-04-11 | 18.23 | 18.26 | -0.19 | -1.03% | 17.90 | 18.54 | 77886 | 14190.10 | 1.47% |
| 2024-04-10 | 18.76 | 18.45 | -0.53 | -2.79% | 18.10 | 18.94 | 108485 | 19990.23 | 2.05% |
| 2024-04-09 | 17.88 | 18.98 | 0.94 | 5.21% | 17.85 | 19.15 | 132710 | 24734.14 | 2.51% |
| 2024-04-08 | 18.22 | 18.04 | -0.25 | -1.37% | 17.94 | 18.49 | 79180 | 14406.67 | 1.50% |
| 2024-04-03 | 18.00 | 18.29 | 0.18 | 0.99% | 17.89 | 18.37 | 64804 | 11782.43 | 1.22% |
| 2024-04-02 | 18.21 | 18.11 | -0.28 | -1.52% | 17.83 | 18.25 | 70524 | 12712.87 | 1.33% |
| 2024-04-01 | 17.28 | 18.39 | 1.19 | 6.92% | 17.28 | 18.78 | 106818 | 19539.97 | 2.02% |
| 2024-03-29 | 17.32 | 17.20 | 0.09 | 0.53% | 17.08 | 17.48 | 31831 | 5485.29 | 0.60% |
| 2024-03-28 | 16.79 | 17.11 | 0.40 | 2.39% | 16.78 | 17.43 | 48100 | 8242.75 | 0.91% |
| 2024-03-27 | 17.47 | 16.71 | -0.82 | -4.68% | 16.71 | 17.57 | 53021 | 9094.33 | 1.00% |
| 2024-03-26 | 17.49 | 17.53 | 0.01 | 0.06% | 17.30 | 17.73 | 40718 | 7119.33 | 0.77% |
| 2024-03-25 | 17.66 | 17.52 | -0.16 | -0.90% | 17.46 | 18.15 | 55717 | 9913.29 | 1.05% |
| 2024-03-22 | 18.02 | 17.68 | -0.44 | -2.43% | 17.64 | 18.22 | 52858 | 9406.37 | 1.00% |
| 2024-03-21 | 18.40 | 18.12 | -0.22 | -1.20% | 17.91 | 18.47 | 46079 | 8363.93 | 0.87% |
| 2024-03-20 | 18.30 | 18.34 | 0.03 | 0.16% | 18.09 | 18.43 | 40656 | 7428.97 | 0.77% |
| 2024-03-19 | 18.58 | 18.31 | -0.37 | -1.98% | 18.25 | 18.66 | 54204 | 10000.66 | 1.02% |
| 2024-03-18 | 18.45 | 18.68 | 0.45 | 2.47% | 18.26 | 18.70 | 100726 | 18671.40 | 1.90% |
| 2024-03-15 | 17.50 | 18.23 | 0.62 | 3.52% | 17.48 | 18.25 | 75260 | 13476.92 | 1.42% |
| 2024-03-14 | 17.73 | 17.61 | -0.22 | -1.23% | 17.41 | 17.97 | 66525 | 11776.40 | 1.26% |
| 2024-03-13 | 17.70 | 17.83 | 0.31 | 1.77% | 17.46 | 18.00 | 89811 | 15932.64 | 1.70% |
| 2024-03-12 | 17.46 | 17.52 | 0.10 | 0.57% | 17.15 | 17.66 | 82851 | 14456.52 | 1.57% |
| 2024-03-11 | 16.85 | 17.42 | 0.59 | 3.51% | 16.83 | 17.52 | 66408 | 11454.25 | 1.25% |
| 2024-03-08 | 16.80 | 16.83 | 0.03 | 0.18% | 16.61 | 16.93 | 48030 | 8059.05 | 0.91% |
| 2024-03-07 | 17.18 | 16.80 | -0.27 | -1.58% | 16.80 | 17.34 | 49834 | 8523.22 | 0.94% |
| 2024-03-06 | 16.90 | 17.07 | 0.24 | 1.43% | 16.65 | 17.28 | 43846 | 7434.12 | 0.83% |
| 2024-03-05 | 17.16 | 16.83 | -0.30 | -1.75% | 16.71 | 17.16 | 53596 | 9041.29 | 1.01% |
| 2024-03-04 | 17.60 | 17.13 | -0.37 | -2.11% | 16.96 | 17.60 | 60662 | 10416.66 | 1.15% |
| 2024-03-01 | 17.18 | 17.50 | 0.27 | 1.57% | 17.12 | 17.56 | 63759 | 11103.99 | 1.20% |
| 2024-02-29 | 16.36 | 17.23 | 0.85 | 5.19% | 16.26 | 17.26 | 84811 | 14368.11 | 1.60% |
| 2024-02-28 | 17.89 | 16.38 | -1.57 | -8.75% | 16.30 | 18.25 | 152240 | 26288.95 | 2.88% |
| 2024-02-27 | 17.27 | 17.95 | 0.54 | 3.10% | 17.25 | 17.95 | 72332 | 12830.37 | 1.37% |
| 2024-02-26 | 17.40 | 17.41 | 0.02 | 0.12% | 17.31 | 17.89 | 60651 | 10644.95 | 1.15% |
| 2024-02-23 | 17.28 | 17.39 | 0.23 | 1.34% | 16.78 | 17.49 | 73213 | 12547.63 | 1.38% |
| 2024-02-22 | 16.80 | 17.16 | 0.16 | 0.94% | 16.80 | 17.25 | 51606 | 8806.33 | 0.98% |
| 2024-02-21 | 16.65 | 17.00 | 0.28 | 1.67% | 16.43 | 17.60 | 77781 | 13384.45 | 1.47% |
| 2024-02-20 | 16.95 | 16.72 | -0.32 | -1.88% | 16.50 | 16.97 | 55991 | 9335.72 | 1.06% |
| 2024-02-19 | 17.03 | 17.04 | 0.01 | 0.06% | 16.76 | 17.49 | 88229 | 15003.93 | 1.67% |
| 2024-02-08 | 15.99 | 17.03 | 1.43 | 9.17% | 15.81 | 17.61 | 120407 | 20543.07 | 2.28% |
| 2024-02-07 | 14.87 | 15.60 | 0.68 | 4.56% | 14.87 | 16.17 | 100814 | 15762.91 | 1.91% |
| 2024-02-06 | 13.20 | 14.92 | 1.63 | 12.26% | 13.00 | 15.04 | 99811 | 13983.70 | 1.89% |
| 2024-02-05 | 14.43 | 13.29 | -1.18 | -8.15% | 13.00 | 14.43 | 88651 | 12022.28 | 1.68% |
| 2024-02-02 | 15.35 | 14.47 | -0.81 | -5.30% | 13.88 | 15.46 | 63805 | 9339.43 | 1.21% |
| 2024-02-01 | 15.30 | 15.28 | -0.06 | -0.39% | 14.96 | 15.61 | 44009 | 6733.61 | 0.83% |
| 2024-01-31 | 15.88 | 15.34 | -0.60 | -3.76% | 15.30 | 16.17 | 51518 | 8077.98 | 0.97% |
| 2024-01-30 | 16.46 | 15.94 | -0.52 | -3.16% | 15.90 | 16.60 | 35139 | 5709.87 | 0.66% |