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 | 19.74 | 20.00 | 0.20 | 1.01% | 19.74 | 20.17 | 93048 | 18581.69 | 4.69% |
| 2024-05-08 | 20.30 | 19.80 | -0.63 | -3.08% | 19.70 | 20.30 | 98232 | 19557.08 | 4.95% |
| 2024-05-07 | 19.68 | 20.43 | 0.77 | 3.92% | 19.60 | 20.60 | 164858 | 33334.14 | 8.31% |
| 2024-05-06 | 20.04 | 19.66 | -0.14 | -0.71% | 19.56 | 20.25 | 121217 | 24067.91 | 6.16% |
| 2024-04-30 | 20.50 | 19.80 | -0.88 | -4.26% | 19.74 | 20.65 | 161830 | 32418.82 | 8.22% |
| 2024-04-29 | 20.65 | 20.68 | -0.19 | -0.91% | 20.18 | 20.85 | 154266 | 31623.70 | 7.84% |
| 2024-04-26 | 19.82 | 20.87 | 0.76 | 3.78% | 19.80 | 21.63 | 233972 | 48844.11 | 11.89% |
| 2024-04-25 | 20.03 | 20.11 | 0.11 | 0.55% | 19.38 | 20.18 | 153230 | 30340.44 | 7.79% |
| 2024-04-24 | 19.50 | 20.00 | 0.41 | 2.09% | 19.24 | 20.35 | 182254 | 36273.27 | 9.26% |
| 2024-04-23 | 19.01 | 19.59 | 0.50 | 2.62% | 18.60 | 20.25 | 177094 | 34331.44 | 9.00% |
| 2024-04-22 | 19.90 | 19.09 | 0.93 | 5.12% | 18.77 | 20.32 | 182765 | 35511.26 | 9.29% |
| 2024-04-19 | 17.31 | 18.16 | 0.71 | 4.07% | 17.15 | 18.20 | 77393 | 13877.85 | 3.93% |
| 2024-04-18 | 17.31 | 17.45 | 0.06 | 0.35% | 17.18 | 17.83 | 53912 | 9444.32 | 2.74% |
| 2024-04-17 | 16.53 | 17.39 | 1.16 | 7.15% | 16.49 | 17.44 | 58720 | 10075.95 | 2.98% |
| 2024-04-16 | 17.10 | 16.23 | -0.97 | -5.64% | 15.97 | 17.15 | 68696 | 11273.94 | 3.49% |
| 2024-04-15 | 17.53 | 17.20 | -0.35 | -1.99% | 16.94 | 17.95 | 62277 | 10897.33 | 3.16% |
| 2024-04-12 | 17.95 | 17.55 | -0.52 | -2.88% | 17.40 | 18.20 | 66405 | 11764.04 | 3.37% |
| 2024-04-11 | 17.98 | 18.07 | -0.13 | -0.71% | 17.81 | 18.45 | 68518 | 12430.55 | 3.48% |
| 2024-04-10 | 18.81 | 18.20 | -0.61 | -3.24% | 17.89 | 18.82 | 78613 | 14344.27 | 3.99% |
| 2024-04-09 | 18.79 | 18.81 | 0.16 | 0.86% | 18.43 | 19.06 | 62779 | 11777.73 | 3.19% |
| 2024-04-08 | 19.34 | 18.65 | -0.87 | -4.46% | 18.62 | 19.60 | 87901 | 16685.88 | 4.47% |
| 2024-04-03 | 20.15 | 19.52 | -0.95 | -4.64% | 19.52 | 20.16 | 101984 | 20198.80 | 5.18% |
| 2024-04-02 | 20.05 | 20.47 | 0.19 | 0.94% | 19.76 | 20.98 | 164093 | 33431.02 | 8.34% |
| 2024-04-01 | 20.86 | 20.28 | -0.22 | -1.07% | 19.72 | 20.99 | 195287 | 39408.43 | 9.92% |
| 2024-03-29 | 18.94 | 20.50 | 1.47 | 7.72% | 18.82 | 20.80 | 244833 | 48724.41 | 12.44% |
| 2024-03-28 | 17.62 | 19.03 | 1.45 | 8.25% | 17.62 | 19.26 | 106632 | 19941.33 | 5.42% |
| 2024-03-27 | 18.57 | 17.58 | -0.97 | -5.23% | 17.58 | 18.68 | 52531 | 9450.38 | 2.67% |
| 2024-03-26 | 18.60 | 18.55 | -0.23 | -1.22% | 18.01 | 18.88 | 73096 | 13459.00 | 3.71% |
| 2024-03-25 | 19.60 | 18.78 | -1.05 | -5.30% | 18.69 | 19.71 | 82061 | 15803.66 | 4.17% |
| 2024-03-22 | 20.18 | 19.83 | -0.58 | -2.84% | 19.60 | 20.32 | 124846 | 24874.47 | 6.34% |
| 2024-03-21 | 19.24 | 20.41 | 1.32 | 6.91% | 19.10 | 20.43 | 174652 | 34575.07 | 8.88% |
| 2024-03-20 | 18.99 | 19.09 | 0.09 | 0.47% | 18.90 | 19.27 | 50998 | 9719.17 | 2.59% |
| 2024-03-19 | 18.98 | 19.00 | -0.11 | -0.58% | 18.85 | 19.19 | 55703 | 10597.88 | 2.83% |
| 2024-03-18 | 19.15 | 19.11 | 0.11 | 0.58% | 18.94 | 19.36 | 74187 | 14190.69 | 3.77% |
| 2024-03-15 | 18.75 | 19.00 | 0.25 | 1.33% | 18.52 | 19.04 | 50135 | 9417.07 | 2.55% |
| 2024-03-14 | 18.90 | 18.75 | -0.32 | -1.68% | 18.41 | 19.18 | 60014 | 11255.41 | 3.05% |
| 2024-03-13 | 19.34 | 19.07 | -0.25 | -1.29% | 18.95 | 19.54 | 104497 | 20098.89 | 5.31% |
| 2024-03-12 | 18.41 | 19.32 | 0.84 | 4.55% | 18.36 | 19.39 | 101613 | 19272.93 | 5.16% |
| 2024-03-11 | 18.00 | 18.48 | 0.32 | 1.76% | 17.88 | 18.65 | 66841 | 12236.38 | 3.40% |
| 2024-03-08 | 17.58 | 18.16 | 0.54 | 3.06% | 17.55 | 18.25 | 64169 | 11577.88 | 3.26% |
| 2024-03-07 | 18.04 | 17.62 | -0.53 | -2.92% | 17.42 | 18.24 | 72423 | 12897.38 | 3.68% |
| 2024-03-06 | 17.50 | 18.15 | 0.30 | 1.68% | 17.45 | 18.52 | 92145 | 16711.47 | 4.68% |
| 2024-03-05 | 17.31 | 17.85 | 0.32 | 1.83% | 17.30 | 18.15 | 91689 | 16436.83 | 4.66% |
| 2024-03-04 | 17.83 | 17.53 | -0.17 | -0.96% | 17.31 | 17.84 | 48052 | 8434.00 | 2.44% |
| 2024-03-01 | 17.37 | 17.70 | 0.26 | 1.49% | 17.37 | 17.74 | 54339 | 9565.38 | 2.76% |
| 2024-02-29 | 16.66 | 17.44 | 0.54 | 3.20% | 16.65 | 17.57 | 71372 | 12340.26 | 3.63% |
| 2024-02-28 | 18.49 | 16.90 | -1.45 | -7.90% | 16.85 | 18.59 | 107370 | 18990.86 | 5.46% |
| 2024-02-27 | 17.28 | 18.35 | 0.98 | 5.64% | 17.22 | 18.53 | 80694 | 14430.39 | 4.10% |
| 2024-02-26 | 17.32 | 17.37 | 0.01 | 0.06% | 17.18 | 17.70 | 63252 | 11038.56 | 3.21% |
| 2024-02-23 | 16.67 | 17.36 | 0.70 | 4.20% | 16.67 | 17.57 | 77368 | 13259.28 | 3.93% |
| 2024-02-22 | 16.33 | 16.66 | 0.18 | 1.09% | 16.24 | 16.69 | 59795 | 9896.83 | 3.04% |
| 2024-02-21 | 16.02 | 16.48 | 0.26 | 1.60% | 15.91 | 16.99 | 76173 | 12604.58 | 3.87% |
| 2024-02-20 | 16.10 | 16.22 | 0.15 | 0.93% | 15.70 | 16.32 | 52284 | 8396.42 | 2.66% |
| 2024-02-19 | 15.90 | 16.07 | 0.35 | 2.23% | 15.67 | 16.14 | 82691 | 13180.12 | 4.20% |
| 2024-02-08 | 14.61 | 15.72 | 1.40 | 9.78% | 14.32 | 16.00 | 110320 | 16776.54 | 5.61% |
| 2024-02-07 | 14.67 | 14.32 | -0.11 | -0.76% | 13.88 | 15.18 | 94542 | 13756.31 | 4.80% |
| 2024-02-06 | 13.15 | 14.43 | 1.16 | 8.74% | 12.85 | 14.82 | 99033 | 13679.97 | 5.03% |
| 2024-02-05 | 15.20 | 13.27 | -2.03 | -13.27% | 13.24 | 15.20 | 122808 | 17064.11 | 6.24% |
| 2024-02-02 | 16.10 | 15.30 | -0.60 | -3.77% | 14.63 | 16.34 | 66877 | 10347.24 | 3.40% |
| 2024-02-01 | 15.74 | 15.90 | 0.10 | 0.63% | 15.54 | 16.30 | 52167 | 8313.94 | 2.65% |
| 2024-01-31 | 16.85 | 15.80 | -1.12 | -6.62% | 15.67 | 17.06 | 81084 | 13164.99 | 4.12% |