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 | 21.80 | 19.90 | -3.01 | -13.14% | 19.68 | 22.16 | 445828 | 91163.31 | 19.13% |
| 2024-05-10 | 21.92 | 22.91 | 1.43 | 6.66% | 21.92 | 24.19 | 555284 | 127630.67 | 23.82% |
| 2024-05-09 | 22.98 | 21.48 | -0.82 | -3.68% | 21.25 | 23.50 | 377551 | 83508.91 | 16.20% |
| 2024-05-08 | 21.30 | 22.30 | 0.43 | 1.97% | 20.56 | 22.30 | 377475 | 80899.52 | 16.20% |
| 2024-05-07 | 21.71 | 21.87 | -0.60 | -2.67% | 21.28 | 22.38 | 318971 | 69370.85 | 13.69% |
| 2024-05-06 | 21.64 | 22.47 | 0.49 | 2.23% | 20.60 | 22.66 | 410726 | 89130.37 | 17.62% |
| 2024-04-30 | 20.26 | 21.98 | 1.03 | 4.92% | 20.26 | 23.05 | 502946 | 110729.24 | 21.58% |
| 2024-04-29 | 20.94 | 20.95 | 1.07 | 5.38% | 20.20 | 21.44 | 507126 | 105324.95 | 21.76% |
| 2024-04-26 | 16.57 | 19.88 | 3.31 | 19.98% | 16.30 | 19.88 | 299885 | 56024.56 | 12.87% |
| 2024-04-25 | 15.65 | 16.57 | 0.89 | 5.68% | 15.45 | 17.32 | 163523 | 27057.74 | 7.02% |
| 2024-04-24 | 14.89 | 15.68 | 0.72 | 4.81% | 14.89 | 15.69 | 79600 | 12307.24 | 3.42% |
| 2024-04-23 | 14.77 | 14.96 | 0.16 | 1.08% | 14.75 | 15.27 | 55122 | 8287.59 | 2.37% |
| 2024-04-22 | 14.65 | 14.80 | -0.28 | -1.86% | 14.40 | 15.16 | 44273 | 6538.82 | 1.90% |
| 2024-04-19 | 14.87 | 15.08 | 0.06 | 0.40% | 14.60 | 15.66 | 71495 | 10795.96 | 3.07% |
| 2024-04-18 | 15.14 | 15.02 | -0.07 | -0.46% | 14.62 | 15.37 | 54913 | 8259.85 | 2.36% |
| 2024-04-17 | 14.41 | 15.09 | 1.02 | 7.25% | 14.41 | 15.14 | 63439 | 9430.13 | 2.72% |
| 2024-04-16 | 15.18 | 14.07 | -1.32 | -8.58% | 14.07 | 15.23 | 78608 | 11334.24 | 3.37% |
| 2024-04-15 | 16.25 | 15.39 | -0.76 | -4.71% | 14.96 | 16.35 | 84893 | 13093.10 | 3.64% |
| 2024-04-12 | 16.27 | 16.15 | 0.00 | 0.00% | 16.11 | 16.63 | 56997 | 9332.78 | 2.45% |
| 2024-04-11 | 16.01 | 16.15 | 0.04 | 0.25% | 15.94 | 16.48 | 46813 | 7617.81 | 2.01% |
| 2024-04-10 | 16.50 | 16.11 | -0.72 | -4.28% | 16.00 | 16.92 | 60909 | 9893.01 | 2.61% |
| 2024-04-09 | 16.30 | 16.83 | 0.51 | 3.13% | 16.30 | 17.26 | 67599 | 11341.66 | 2.90% |
| 2024-04-08 | 16.96 | 16.32 | -0.64 | -3.77% | 16.18 | 17.00 | 75869 | 12511.70 | 3.26% |
| 2024-04-03 | 17.84 | 16.96 | -1.05 | -5.83% | 16.96 | 17.98 | 110347 | 18966.77 | 4.73% |
| 2024-04-02 | 19.00 | 18.01 | -0.97 | -5.11% | 17.93 | 19.20 | 131957 | 24134.02 | 5.66% |
| 2024-04-01 | 18.60 | 18.98 | 1.01 | 5.62% | 18.58 | 19.88 | 190944 | 36421.51 | 8.19% |
| 2024-03-29 | 18.01 | 17.97 | -0.30 | -1.64% | 17.60 | 18.26 | 109961 | 19654.98 | 4.72% |
| 2024-03-28 | 17.14 | 18.27 | 0.67 | 3.81% | 17.00 | 18.80 | 159413 | 28735.66 | 6.84% |
| 2024-03-27 | 18.42 | 17.60 | -0.93 | -5.02% | 17.56 | 19.18 | 182330 | 33674.31 | 7.82% |
| 2024-03-26 | 19.41 | 18.53 | -1.30 | -6.56% | 18.39 | 19.62 | 241662 | 45731.09 | 10.37% |
| 2024-03-25 | 18.36 | 19.83 | 1.83 | 10.17% | 18.36 | 21.58 | 365606 | 72694.42 | 15.69% |
| 2024-03-22 | 17.99 | 18.00 | -0.06 | -0.33% | 17.38 | 18.17 | 113927 | 20262.76 | 4.89% |
| 2024-03-21 | 18.05 | 18.06 | 0.14 | 0.78% | 17.79 | 18.25 | 98871 | 17810.55 | 4.24% |
| 2024-03-20 | 17.59 | 17.92 | -0.13 | -0.72% | 17.56 | 18.16 | 139800 | 24947.08 | 6.00% |
| 2024-03-19 | 17.49 | 18.05 | 0.67 | 3.86% | 17.29 | 18.31 | 187737 | 33546.25 | 8.05% |
| 2024-03-18 | 17.21 | 17.38 | 0.27 | 1.58% | 17.00 | 17.41 | 79605 | 13713.54 | 3.42% |
| 2024-03-15 | 16.82 | 17.11 | 0.29 | 1.72% | 16.51 | 17.12 | 67662 | 11407.45 | 2.90% |
| 2024-03-14 | 16.98 | 16.82 | -0.31 | -1.81% | 16.42 | 17.11 | 85333 | 14328.27 | 3.66% |
| 2024-03-13 | 17.03 | 17.13 | -0.12 | -0.70% | 17.00 | 17.38 | 107727 | 18505.86 | 4.62% |
| 2024-03-12 | 17.45 | 17.25 | -0.04 | -0.23% | 17.03 | 17.75 | 131751 | 22846.78 | 5.65% |
| 2024-03-11 | 16.78 | 17.29 | 0.27 | 1.59% | 16.65 | 17.31 | 95654 | 16329.85 | 4.10% |
| 2024-03-08 | 16.60 | 17.02 | 0.32 | 1.92% | 16.45 | 17.07 | 98624 | 16522.70 | 4.23% |
| 2024-03-07 | 17.30 | 16.70 | -0.98 | -5.54% | 16.61 | 17.53 | 155151 | 26525.13 | 6.66% |
| 2024-03-06 | 17.25 | 17.68 | 0.59 | 3.45% | 16.75 | 17.84 | 190492 | 33078.52 | 8.17% |
| 2024-03-05 | 16.45 | 17.09 | 0.39 | 2.34% | 16.14 | 17.98 | 183159 | 31381.54 | 7.86% |
| 2024-03-04 | 16.90 | 16.70 | -0.04 | -0.24% | 16.06 | 17.09 | 122799 | 20292.59 | 5.27% |
| 2024-03-01 | 15.84 | 16.74 | 0.90 | 5.68% | 15.84 | 16.76 | 126768 | 20806.85 | 5.44% |
| 2024-02-29 | 14.70 | 15.84 | 1.09 | 7.39% | 14.67 | 15.94 | 118804 | 18497.23 | 5.10% |
| 2024-02-28 | 16.58 | 14.75 | -1.83 | -11.04% | 14.75 | 16.93 | 172159 | 27514.46 | 7.39% |
| 2024-02-27 | 15.88 | 16.58 | 0.49 | 3.05% | 15.71 | 16.58 | 117247 | 18949.16 | 5.03% |
| 2024-02-26 | 15.76 | 16.09 | 0.33 | 2.09% | 15.56 | 16.49 | 143739 | 23098.03 | 6.17% |
| 2024-02-23 | 14.89 | 15.76 | 0.91 | 6.13% | 14.72 | 15.79 | 122683 | 18871.77 | 5.26% |
| 2024-02-22 | 14.15 | 14.85 | 0.71 | 5.02% | 14.15 | 14.96 | 102431 | 15046.98 | 4.39% |
| 2024-02-21 | 13.95 | 14.14 | -0.01 | -0.07% | 13.80 | 14.68 | 90027 | 12919.05 | 3.86% |
| 2024-02-20 | 14.05 | 14.15 | 0.09 | 0.64% | 13.56 | 14.21 | 87319 | 12183.74 | 3.75% |
| 2024-02-19 | 13.40 | 14.06 | 1.08 | 8.32% | 13.40 | 14.19 | 120076 | 16556.85 | 5.15% |
| 2024-02-08 | 11.59 | 12.98 | 1.38 | 11.90% | 11.57 | 13.06 | 110444 | 13594.75 | 4.74% |
| 2024-02-07 | 11.81 | 11.60 | -0.07 | -0.60% | 11.56 | 12.42 | 102969 | 12312.90 | 4.42% |
| 2024-02-06 | 11.00 | 11.67 | 0.41 | 3.64% | 10.31 | 12.06 | 124494 | 13863.72 | 5.34% |
| 2024-02-05 | 13.12 | 11.26 | -1.92 | -14.57% | 10.98 | 13.38 | 132414 | 15480.02 | 5.68% |