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 | 20.61 | 23.10 | 3.85 | 20.00% | 20.52 | 23.10 | 68474 | 15542.43 | 4.33% |
| 2024-05-08 | 18.85 | 19.25 | 0.38 | 2.01% | 18.53 | 20.33 | 58961 | 11515.22 | 3.73% |
| 2024-05-07 | 18.63 | 18.87 | 0.10 | 0.53% | 18.39 | 19.41 | 42549 | 8036.02 | 2.69% |
| 2024-05-06 | 18.78 | 18.77 | 0.54 | 2.96% | 18.18 | 19.30 | 36609 | 6800.39 | 2.31% |
| 2024-04-30 | 18.77 | 18.23 | -0.60 | -3.19% | 18.05 | 18.82 | 32654 | 6015.95 | 2.06% |
| 2024-04-29 | 18.62 | 18.83 | 0.40 | 2.17% | 18.62 | 19.35 | 48797 | 9241.47 | 3.08% |
| 2024-04-26 | 18.11 | 18.43 | 0.09 | 0.49% | 17.70 | 18.44 | 45758 | 8292.42 | 2.89% |
| 2024-04-25 | 17.40 | 18.34 | 0.93 | 5.34% | 16.96 | 19.10 | 57885 | 10529.43 | 3.66% |
| 2024-04-24 | 17.00 | 17.41 | -0.14 | -0.80% | 16.92 | 17.62 | 37209 | 6430.85 | 2.35% |
| 2024-04-23 | 16.51 | 17.55 | 1.18 | 7.21% | 16.51 | 18.05 | 45705 | 7912.38 | 2.89% |
| 2024-04-22 | 16.88 | 16.37 | -0.52 | -3.08% | 16.05 | 17.15 | 24243 | 3991.65 | 1.53% |
| 2024-04-19 | 17.18 | 16.89 | -0.31 | -1.80% | 16.50 | 17.25 | 30508 | 5139.36 | 1.93% |
| 2024-04-18 | 17.61 | 17.20 | -0.32 | -1.83% | 16.73 | 17.85 | 40850 | 7076.20 | 2.58% |
| 2024-04-17 | 16.20 | 17.52 | 1.61 | 10.12% | 16.20 | 17.85 | 48351 | 8375.51 | 3.05% |
| 2024-04-16 | 18.12 | 15.91 | -2.68 | -14.42% | 15.50 | 18.39 | 50714 | 8259.69 | 3.20% |
| 2024-04-15 | 19.84 | 18.59 | -1.54 | -7.65% | 18.00 | 20.50 | 47877 | 9039.95 | 3.02% |
| 2024-04-12 | 21.01 | 20.13 | -0.57 | -2.75% | 19.97 | 21.18 | 30955 | 6327.06 | 1.95% |
| 2024-04-11 | 20.62 | 20.70 | -0.34 | -1.62% | 20.08 | 21.33 | 31538 | 6553.11 | 1.99% |
| 2024-04-10 | 22.12 | 21.04 | -1.32 | -5.90% | 20.60 | 22.40 | 49368 | 10479.82 | 3.12% |
| 2024-04-09 | 21.50 | 22.36 | 1.21 | 5.72% | 21.17 | 23.23 | 52683 | 11815.60 | 3.33% |
| 2024-04-08 | 22.68 | 21.15 | -1.53 | -6.75% | 21.10 | 23.45 | 57542 | 12706.79 | 3.63% |
| 2024-04-03 | 24.24 | 22.68 | -2.02 | -8.18% | 22.66 | 24.96 | 74183 | 17734.36 | 4.68% |
| 2024-04-02 | 23.95 | 24.70 | 1.01 | 4.26% | 23.20 | 25.10 | 88518 | 21443.45 | 5.59% |
| 2024-04-01 | 23.50 | 23.69 | -0.14 | -0.59% | 23.50 | 25.18 | 68972 | 16797.98 | 4.35% |
| 2024-03-29 | 22.51 | 23.83 | 0.85 | 3.70% | 22.51 | 25.49 | 72232 | 17487.91 | 4.56% |
| 2024-03-28 | 22.17 | 22.98 | 0.47 | 2.09% | 22.11 | 23.80 | 60944 | 14055.19 | 3.85% |
| 2024-03-27 | 25.51 | 22.51 | -4.32 | -16.10% | 22.40 | 26.10 | 91992 | 22206.57 | 5.81% |
| 2024-03-26 | 24.33 | 26.83 | 3.05 | 12.83% | 23.97 | 27.29 | 122496 | 31169.20 | 7.73% |
| 2024-03-25 | 22.75 | 23.78 | 0.58 | 2.50% | 22.54 | 24.90 | 69695 | 16757.25 | 4.40% |
| 2024-03-22 | 24.00 | 23.20 | -0.54 | -2.27% | 22.91 | 24.15 | 47532 | 11226.30 | 3.00% |
| 2024-03-21 | 24.29 | 23.74 | -0.59 | -2.42% | 23.31 | 24.29 | 52720 | 12491.65 | 3.33% |
| 2024-03-20 | 24.18 | 24.33 | 0.37 | 1.54% | 23.48 | 24.45 | 68744 | 16485.65 | 4.34% |
| 2024-03-19 | 24.52 | 23.96 | -1.57 | -6.15% | 23.89 | 24.86 | 87368 | 21152.94 | 5.52% |
| 2024-03-18 | 25.38 | 25.53 | -0.35 | -1.35% | 25.13 | 26.97 | 92280 | 23711.50 | 5.83% |
| 2024-03-15 | 25.50 | 25.88 | -0.20 | -0.77% | 24.07 | 27.00 | 116057 | 29330.46 | 7.33% |
| 2024-03-14 | 23.16 | 26.08 | 2.40 | 10.14% | 23.08 | 27.70 | 143061 | 36375.99 | 9.03% |
| 2024-03-13 | 22.90 | 23.68 | -1.67 | -6.59% | 22.90 | 24.78 | 107333 | 25517.88 | 6.78% |
| 2024-03-12 | 23.17 | 25.35 | 3.95 | 18.46% | 22.46 | 25.40 | 155214 | 36912.36 | 9.80% |
| 2024-03-11 | 17.80 | 21.40 | 3.57 | 20.02% | 17.80 | 21.40 | 94640 | 19181.40 | 5.98% |
| 2024-03-08 | 17.49 | 17.83 | 0.33 | 1.89% | 17.34 | 18.59 | 46232 | 8296.24 | 2.92% |
| 2024-03-07 | 18.45 | 17.50 | -0.80 | -4.37% | 17.33 | 18.63 | 46631 | 8340.56 | 2.94% |
| 2024-03-06 | 18.04 | 18.30 | 0.40 | 2.23% | 17.79 | 18.79 | 49083 | 8977.15 | 3.10% |
| 2024-03-05 | 18.84 | 17.90 | -1.16 | -6.09% | 17.85 | 19.36 | 60598 | 11201.45 | 3.83% |
| 2024-03-04 | 19.45 | 19.06 | -1.19 | -5.88% | 18.60 | 20.20 | 66235 | 12754.10 | 4.18% |
| 2024-03-01 | 19.80 | 20.25 | -0.06 | -0.30% | 19.12 | 21.58 | 100378 | 20458.53 | 6.34% |
| 2024-02-29 | 18.09 | 20.31 | 0.93 | 4.80% | 17.30 | 20.94 | 107300 | 21004.77 | 6.77% |
| 2024-02-28 | 17.98 | 19.38 | 1.40 | 7.79% | 17.94 | 21.58 | 124092 | 24716.07 | 7.83% |
| 2024-02-27 | 16.99 | 17.98 | 1.13 | 6.71% | 16.82 | 18.32 | 85238 | 15109.75 | 5.38% |
| 2024-02-26 | 17.01 | 16.85 | -0.57 | -3.27% | 16.68 | 17.43 | 64017 | 10885.31 | 4.04% |
| 2024-02-23 | 17.13 | 17.42 | 0.32 | 1.87% | 16.48 | 18.49 | 89667 | 15443.76 | 5.66% |
| 2024-02-22 | 15.68 | 17.10 | 0.58 | 3.51% | 15.52 | 18.59 | 101368 | 17256.87 | 6.40% |
| 2024-02-21 | 13.98 | 16.52 | 2.75 | 19.97% | 13.70 | 16.52 | 67170 | 10063.06 | 4.24% |
| 2024-02-20 | 13.39 | 13.77 | 0.12 | 0.88% | 12.80 | 13.88 | 47261 | 6381.68 | 2.98% |
| 2024-02-19 | 12.20 | 13.65 | 1.45 | 11.89% | 11.96 | 14.15 | 68401 | 8869.06 | 4.32% |
| 2024-02-08 | 11.70 | 12.20 | 0.82 | 7.21% | 10.32 | 12.55 | 68574 | 7747.62 | 4.33% |
| 2024-02-07 | 13.68 | 11.38 | -2.12 | -15.70% | 11.02 | 13.70 | 59271 | 7175.84 | 3.74% |
| 2024-02-06 | 11.84 | 13.50 | -0.33 | -2.39% | 11.84 | 14.20 | 41156 | 5381.38 | 2.60% |
| 2024-02-05 | 16.29 | 13.83 | -2.31 | -14.31% | 13.63 | 16.35 | 35600 | 5185.83 | 2.25% |
| 2024-02-02 | 17.34 | 16.14 | -0.81 | -4.78% | 15.34 | 17.38 | 27590 | 4527.01 | 1.74% |
| 2024-02-01 | 17.80 | 16.95 | -0.66 | -3.75% | 16.87 | 17.80 | 23860 | 4096.76 | 1.51% |
| 2024-01-31 | 19.12 | 17.61 | -1.23 | -6.53% | 17.50 | 19.38 | 32650 | 5992.26 | 2.06% |