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 | 19.18 | 19.51 | 0.22 | 1.14% | 18.88 | 19.81 | 74867 | 14528.83 | 3.02% |
| 2024-05-10 | 19.51 | 19.29 | -0.22 | -1.13% | 19.10 | 19.54 | 52012 | 10027.00 | 2.10% |
| 2024-05-09 | 18.98 | 19.51 | 0.65 | 3.45% | 18.94 | 19.58 | 78347 | 15183.90 | 3.16% |
| 2024-05-08 | 19.18 | 18.86 | -0.31 | -1.62% | 18.83 | 19.23 | 51428 | 9773.29 | 2.07% |
| 2024-05-07 | 19.11 | 19.17 | -0.01 | -0.05% | 18.95 | 19.26 | 50266 | 9611.64 | 2.03% |
| 2024-05-06 | 18.99 | 19.18 | 0.37 | 1.97% | 18.98 | 19.43 | 75290 | 14491.65 | 3.03% |
| 2024-04-30 | 19.30 | 18.81 | 0.20 | 1.07% | 18.70 | 19.63 | 111316 | 21233.66 | 4.49% |
| 2024-04-29 | 17.41 | 18.61 | 1.15 | 6.59% | 17.40 | 18.86 | 132186 | 24322.64 | 5.33% |
| 2024-04-26 | 17.43 | 17.46 | -0.08 | -0.46% | 17.03 | 17.62 | 98475 | 17086.61 | 3.97% |
| 2024-04-25 | 17.63 | 17.54 | -0.22 | -1.24% | 17.48 | 18.02 | 112031 | 19836.01 | 4.52% |
| 2024-04-24 | 16.97 | 17.76 | -2.11 | -10.62% | 16.97 | 17.94 | 201322 | 35371.23 | 8.11% |
| 2024-04-23 | 19.92 | 19.87 | 0.04 | 0.20% | 19.60 | 20.08 | 54493 | 10806.76 | 2.20% |
| 2024-04-22 | 19.48 | 19.83 | 0.44 | 2.27% | 19.01 | 20.10 | 70397 | 13830.76 | 2.84% |
| 2024-04-19 | 19.80 | 19.39 | -0.57 | -2.86% | 19.26 | 19.87 | 60699 | 11843.60 | 2.45% |
| 2024-04-18 | 20.00 | 19.96 | -0.09 | -0.45% | 19.70 | 20.29 | 71986 | 14413.89 | 2.90% |
| 2024-04-17 | 19.46 | 20.05 | 0.94 | 4.92% | 19.29 | 20.06 | 79951 | 15819.97 | 3.22% |
| 2024-04-16 | 20.07 | 19.11 | -0.96 | -4.78% | 19.01 | 20.07 | 98559 | 19043.26 | 3.97% |
| 2024-04-15 | 20.60 | 20.07 | -0.51 | -2.48% | 19.86 | 21.05 | 93073 | 18948.55 | 3.75% |
| 2024-04-12 | 20.70 | 20.58 | -0.02 | -0.10% | 20.52 | 21.34 | 69272 | 14438.47 | 2.79% |
| 2024-04-11 | 20.68 | 20.60 | -0.40 | -1.90% | 20.26 | 21.04 | 74050 | 15310.37 | 2.98% |
| 2024-04-10 | 21.60 | 21.00 | -0.72 | -3.31% | 20.75 | 21.71 | 83770 | 17683.55 | 3.38% |
| 2024-04-09 | 20.90 | 21.72 | 0.83 | 3.97% | 20.90 | 22.55 | 138735 | 30316.77 | 5.59% |
| 2024-04-08 | 21.73 | 20.89 | -1.01 | -4.61% | 20.80 | 21.73 | 90961 | 19296.29 | 3.67% |
| 2024-04-03 | 22.80 | 21.90 | -0.92 | -4.03% | 21.81 | 22.92 | 126661 | 27995.30 | 5.11% |
| 2024-04-02 | 23.80 | 22.82 | 0.56 | 2.52% | 22.72 | 24.07 | 235420 | 54775.06 | 9.49% |
| 2024-04-01 | 21.08 | 22.26 | 1.40 | 6.71% | 21.01 | 22.28 | 103166 | 22466.95 | 4.16% |
| 2024-03-29 | 20.80 | 20.86 | 0.01 | 0.05% | 20.58 | 21.25 | 54175 | 11328.69 | 2.18% |
| 2024-03-28 | 20.53 | 20.85 | 0.40 | 1.96% | 20.51 | 21.20 | 76299 | 15923.46 | 3.08% |
| 2024-03-27 | 21.69 | 20.45 | -1.19 | -5.50% | 20.35 | 21.69 | 77496 | 16264.18 | 3.12% |
| 2024-03-26 | 21.52 | 21.64 | -0.01 | -0.05% | 21.15 | 22.06 | 111192 | 23996.48 | 4.48% |
| 2024-03-25 | 22.26 | 21.65 | -0.70 | -3.13% | 21.62 | 22.48 | 85796 | 18892.73 | 3.46% |
| 2024-03-22 | 23.10 | 22.35 | -0.93 | -3.99% | 22.11 | 23.10 | 130010 | 29273.65 | 5.24% |
| 2024-03-21 | 22.72 | 23.28 | 0.62 | 2.74% | 22.22 | 23.45 | 181580 | 41746.05 | 7.32% |
| 2024-03-20 | 22.56 | 22.66 | 0.01 | 0.04% | 22.45 | 22.93 | 87588 | 19832.63 | 3.53% |
| 2024-03-19 | 23.08 | 22.65 | -0.44 | -1.91% | 22.60 | 23.08 | 88326 | 20102.12 | 3.56% |
| 2024-03-18 | 22.80 | 23.09 | 0.29 | 1.27% | 22.62 | 23.44 | 122562 | 28176.72 | 4.94% |
| 2024-03-15 | 22.88 | 22.80 | -0.20 | -0.87% | 22.42 | 23.90 | 136550 | 31304.50 | 5.50% |
| 2024-03-14 | 23.24 | 23.00 | -0.45 | -1.92% | 22.40 | 23.29 | 147203 | 33665.25 | 5.93% |
| 2024-03-13 | 22.90 | 23.45 | 0.27 | 1.16% | 22.64 | 23.93 | 191249 | 44536.24 | 7.71% |
| 2024-03-12 | 22.02 | 23.18 | 0.91 | 4.09% | 21.94 | 24.50 | 292868 | 68012.47 | 11.80% |
| 2024-03-11 | 22.06 | 22.27 | 0.61 | 2.82% | 21.26 | 22.27 | 261332 | 57008.84 | 10.53% |
| 2024-03-08 | 19.98 | 21.66 | 1.64 | 8.19% | 19.98 | 21.82 | 248022 | 52279.79 | 10.00% |
| 2024-03-07 | 20.81 | 20.02 | -0.93 | -4.44% | 19.98 | 20.96 | 167303 | 34060.58 | 6.74% |
| 2024-03-06 | 19.14 | 20.95 | 1.69 | 8.77% | 19.11 | 21.39 | 243955 | 50137.34 | 9.83% |
| 2024-03-05 | 19.81 | 19.26 | -0.66 | -3.31% | 19.24 | 19.85 | 76689 | 14902.09 | 3.09% |
| 2024-03-04 | 19.80 | 19.92 | 0.03 | 0.15% | 19.60 | 20.14 | 83133 | 16539.29 | 3.35% |
| 2024-03-01 | 19.76 | 19.89 | 0.13 | 0.66% | 19.51 | 19.97 | 92372 | 18251.23 | 3.72% |
| 2024-02-29 | 19.00 | 19.76 | 0.58 | 3.02% | 18.91 | 19.85 | 117314 | 22825.71 | 4.73% |
| 2024-02-28 | 20.46 | 19.18 | -1.05 | -5.19% | 19.18 | 21.11 | 183338 | 37199.59 | 7.39% |
| 2024-02-27 | 19.50 | 20.23 | 0.57 | 2.90% | 19.33 | 20.25 | 122209 | 24138.79 | 4.93% |
| 2024-02-26 | 19.31 | 19.66 | 0.48 | 2.50% | 19.07 | 19.80 | 139940 | 27224.13 | 5.64% |
| 2024-02-23 | 18.93 | 19.18 | 0.26 | 1.37% | 18.70 | 19.25 | 98514 | 18662.50 | 3.97% |
| 2024-02-22 | 18.80 | 18.92 | 0.05 | 0.26% | 18.63 | 19.18 | 83039 | 15648.70 | 3.35% |
| 2024-02-21 | 18.53 | 18.87 | 0.28 | 1.51% | 18.28 | 19.50 | 88262 | 16726.08 | 3.56% |
| 2024-02-20 | 18.56 | 18.59 | -0.11 | -0.59% | 18.20 | 18.66 | 58914 | 10849.81 | 2.37% |
| 2024-02-19 | 19.36 | 18.70 | -0.19 | -1.01% | 18.36 | 19.36 | 92910 | 17405.61 | 3.74% |
| 2024-02-08 | 17.75 | 18.89 | 1.23 | 6.96% | 17.68 | 19.18 | 113624 | 21052.12 | 4.58% |
| 2024-02-07 | 17.00 | 17.66 | 0.75 | 4.44% | 16.91 | 18.29 | 114041 | 20171.77 | 4.60% |
| 2024-02-06 | 15.70 | 16.91 | 0.91 | 5.69% | 15.40 | 17.29 | 122897 | 20006.52 | 4.95% |
| 2024-02-05 | 17.18 | 16.00 | -1.20 | -6.98% | 15.01 | 17.23 | 134091 | 21586.57 | 5.40% |