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 | 17.93 | 16.97 | -1.10 | -6.09% | 16.93 | 17.93 | 91537 | 15849.68 | 5.65% |
| 2024-05-10 | 18.68 | 18.07 | -0.62 | -3.32% | 18.01 | 18.89 | 59912 | 10932.08 | 3.70% |
| 2024-05-09 | 18.70 | 18.69 | 0.09 | 0.48% | 18.61 | 18.92 | 49890 | 9348.50 | 3.08% |
| 2024-05-08 | 19.13 | 18.60 | -0.54 | -2.82% | 18.52 | 19.19 | 62644 | 11734.73 | 3.87% |
| 2024-05-07 | 19.25 | 19.14 | -0.04 | -0.21% | 19.03 | 19.49 | 65544 | 12594.17 | 4.05% |
| 2024-05-06 | 19.00 | 19.18 | 0.28 | 1.48% | 18.99 | 19.32 | 76067 | 14571.04 | 4.70% |
| 2024-04-30 | 19.38 | 18.90 | -0.46 | -2.38% | 18.67 | 19.51 | 94002 | 17872.40 | 5.80% |
| 2024-04-29 | 18.73 | 19.36 | 0.08 | 0.41% | 18.72 | 19.63 | 116404 | 22422.61 | 7.19% |
| 2024-04-26 | 18.82 | 19.28 | 0.37 | 1.96% | 18.81 | 19.55 | 82377 | 15859.68 | 5.09% |
| 2024-04-25 | 18.83 | 18.91 | -0.17 | -0.89% | 18.77 | 19.30 | 78474 | 14944.54 | 4.84% |
| 2024-04-24 | 18.37 | 19.08 | 0.67 | 3.64% | 18.21 | 19.08 | 98221 | 18364.73 | 6.06% |
| 2024-04-23 | 18.49 | 18.41 | 0.10 | 0.55% | 18.19 | 18.70 | 85162 | 15704.31 | 5.26% |
| 2024-04-22 | 18.00 | 18.31 | 0.12 | 0.66% | 17.51 | 18.55 | 77016 | 14011.12 | 4.75% |
| 2024-04-19 | 18.73 | 18.19 | -0.55 | -2.93% | 18.00 | 18.73 | 67958 | 12415.03 | 4.20% |
| 2024-04-18 | 19.03 | 18.74 | -0.30 | -1.58% | 18.42 | 19.18 | 82609 | 15512.63 | 5.10% |
| 2024-04-17 | 17.98 | 19.04 | 1.33 | 7.51% | 17.98 | 19.09 | 121116 | 22757.61 | 7.48% |
| 2024-04-16 | 19.17 | 17.71 | -1.46 | -7.62% | 17.68 | 19.35 | 114707 | 20817.31 | 7.08% |
| 2024-04-15 | 20.00 | 19.17 | -0.92 | -4.58% | 18.85 | 20.35 | 133176 | 25926.65 | 8.22% |
| 2024-04-12 | 20.60 | 20.09 | -0.60 | -2.90% | 20.05 | 20.73 | 112320 | 22829.82 | 6.93% |
| 2024-04-11 | 20.60 | 20.69 | -0.41 | -1.94% | 20.58 | 21.58 | 167621 | 35048.35 | 10.35% |
| 2024-04-10 | 21.31 | 21.10 | -4.64 | -18.03% | 20.59 | 21.98 | 286036 | 60787.27 | 17.66% |
| 2024-04-09 | 24.88 | 25.74 | 1.16 | 4.72% | 24.55 | 26.08 | 88323 | 22406.07 | 5.45% |
| 2024-04-08 | 25.30 | 24.58 | -0.92 | -3.61% | 24.52 | 25.30 | 58728 | 14621.54 | 3.63% |
| 2024-04-03 | 26.50 | 25.50 | -1.18 | -4.42% | 25.47 | 26.50 | 71810 | 18512.24 | 4.43% |
| 2024-04-02 | 27.48 | 26.68 | -0.94 | -3.40% | 26.41 | 27.48 | 84684 | 22671.93 | 5.23% |
| 2024-04-01 | 26.63 | 27.62 | 1.12 | 4.23% | 26.60 | 27.69 | 84797 | 23167.87 | 5.24% |
| 2024-03-29 | 26.50 | 26.50 | -0.20 | -0.75% | 25.98 | 26.66 | 58260 | 15305.09 | 3.60% |
| 2024-03-28 | 25.68 | 26.70 | 1.09 | 4.26% | 25.68 | 27.10 | 94106 | 24952.80 | 5.81% |
| 2024-03-27 | 27.17 | 25.61 | -1.61 | -5.91% | 25.59 | 27.47 | 99408 | 26115.27 | 6.14% |
| 2024-03-26 | 28.05 | 27.22 | -1.28 | -4.49% | 26.93 | 28.50 | 137579 | 37966.95 | 8.49% |
| 2024-03-25 | 30.00 | 28.50 | -0.53 | -1.83% | 28.48 | 30.38 | 156377 | 46177.28 | 9.65% |
| 2024-03-22 | 29.10 | 29.03 | -0.29 | -0.99% | 28.22 | 29.57 | 152921 | 44158.14 | 9.44% |
| 2024-03-21 | 29.51 | 29.32 | 0.12 | 0.41% | 29.30 | 30.37 | 193582 | 57669.51 | 11.95% |
| 2024-03-20 | 28.59 | 29.20 | 0.47 | 1.64% | 28.40 | 29.28 | 144445 | 41883.27 | 8.92% |
| 2024-03-19 | 28.99 | 28.73 | -0.64 | -2.18% | 28.71 | 29.88 | 166341 | 48726.60 | 10.27% |
| 2024-03-18 | 29.02 | 29.37 | 0.49 | 1.70% | 28.31 | 29.78 | 195182 | 56625.68 | 12.05% |
| 2024-03-15 | 28.24 | 28.88 | 0.64 | 2.27% | 27.72 | 28.88 | 157032 | 44768.75 | 9.69% |
| 2024-03-14 | 28.23 | 28.24 | -0.69 | -2.39% | 27.62 | 28.68 | 140679 | 39574.21 | 8.69% |
| 2024-03-13 | 27.62 | 28.93 | 1.41 | 5.12% | 27.62 | 29.50 | 242051 | 69688.55 | 14.94% |
| 2024-03-12 | 26.99 | 27.52 | 0.61 | 2.27% | 26.99 | 27.83 | 125625 | 34504.82 | 7.76% |
| 2024-03-11 | 25.87 | 26.91 | 0.79 | 3.02% | 25.57 | 26.91 | 87595 | 23108.94 | 5.41% |
| 2024-03-08 | 25.65 | 26.12 | 0.40 | 1.56% | 25.47 | 26.17 | 65132 | 16854.51 | 4.02% |
| 2024-03-07 | 26.69 | 25.72 | -1.01 | -3.78% | 25.63 | 27.11 | 96594 | 25421.87 | 5.96% |
| 2024-03-06 | 26.50 | 26.73 | -0.07 | -0.26% | 26.15 | 27.09 | 84640 | 22561.72 | 5.23% |
| 2024-03-05 | 27.18 | 26.80 | -0.99 | -3.56% | 26.53 | 27.56 | 124398 | 33686.13 | 7.68% |
| 2024-03-04 | 28.14 | 27.79 | -0.35 | -1.24% | 26.69 | 28.14 | 150728 | 41356.58 | 9.31% |
| 2024-03-01 | 27.30 | 28.14 | 0.49 | 1.77% | 26.88 | 28.42 | 195584 | 53992.74 | 12.07% |
| 2024-02-29 | 25.77 | 27.65 | 1.74 | 6.72% | 25.77 | 27.97 | 197573 | 53597.43 | 12.20% |
| 2024-02-28 | 27.33 | 25.91 | -0.94 | -3.50% | 25.80 | 29.78 | 269705 | 75034.85 | 16.65% |
| 2024-02-27 | 25.49 | 26.85 | 1.15 | 4.47% | 25.28 | 27.18 | 163874 | 43133.53 | 10.12% |
| 2024-02-26 | 25.60 | 25.70 | -0.35 | -1.34% | 25.13 | 26.11 | 140757 | 36018.27 | 8.69% |
| 2024-02-23 | 25.44 | 26.05 | 0.82 | 3.25% | 24.92 | 26.05 | 161434 | 41153.80 | 9.97% |
| 2024-02-22 | 24.41 | 25.23 | 0.50 | 2.02% | 24.33 | 25.34 | 136036 | 34076.38 | 8.40% |
| 2024-02-21 | 23.42 | 24.73 | 0.70 | 2.91% | 23.18 | 26.22 | 192977 | 47545.87 | 11.91% |
| 2024-02-20 | 23.60 | 24.03 | -0.07 | -0.29% | 23.03 | 25.18 | 154180 | 36929.28 | 9.52% |
| 2024-02-19 | 23.04 | 24.10 | 1.69 | 7.54% | 22.90 | 24.26 | 151299 | 35633.70 | 9.34% |
| 2024-02-08 | 20.98 | 22.41 | 1.62 | 7.79% | 20.81 | 22.65 | 119037 | 25912.46 | 7.35% |
| 2024-02-07 | 21.16 | 20.79 | -0.41 | -1.93% | 20.57 | 21.88 | 102014 | 21645.33 | 6.30% |
| 2024-02-06 | 19.54 | 21.20 | 1.25 | 6.27% | 18.91 | 21.75 | 123423 | 25119.54 | 7.62% |
| 2024-02-05 | 22.00 | 19.95 | -2.20 | -9.93% | 19.59 | 22.55 | 112510 | 23089.45 | 6.95% |