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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-08 | 19.51 | 18.87 | -0.97 | -4.89% | 18.80 | 19.57 | 223087 | 42591.28 | 5.17% |
| 2024-05-07 | 19.50 | 19.84 | 0.27 | 1.38% | 19.50 | 20.64 | 241328 | 48532.84 | 5.60% |
| 2024-05-06 | 19.96 | 19.57 | -0.07 | -0.36% | 19.41 | 20.02 | 178806 | 35082.19 | 4.15% |
| 2024-04-30 | 19.31 | 19.64 | 0.34 | 1.76% | 19.11 | 19.77 | 204782 | 39874.91 | 4.75% |
| 2024-04-29 | 19.13 | 19.30 | 0.17 | 0.89% | 19.00 | 19.55 | 238143 | 45868.01 | 5.52% |
| 2024-04-26 | 18.26 | 19.13 | 1.58 | 9.00% | 18.01 | 19.35 | 291991 | 55055.09 | 6.77% |
| 2024-04-25 | 17.60 | 17.55 | -0.18 | -1.02% | 17.47 | 17.83 | 115606 | 20393.74 | 2.68% |
| 2024-04-24 | 17.06 | 17.73 | 0.70 | 4.11% | 17.06 | 17.74 | 135397 | 23675.07 | 3.14% |
| 2024-04-23 | 17.15 | 17.03 | 0.27 | 1.61% | 17.03 | 17.37 | 113730 | 19548.77 | 2.64% |
| 2024-04-22 | 16.51 | 16.76 | -0.19 | -1.12% | 16.30 | 17.13 | 94227 | 15754.37 | 2.18% |
| 2024-04-19 | 16.88 | 16.95 | -0.23 | -1.34% | 16.73 | 17.30 | 110756 | 18824.14 | 2.57% |
| 2024-04-18 | 17.20 | 17.18 | -0.02 | -0.12% | 16.78 | 17.68 | 147156 | 25432.79 | 3.41% |
| 2024-04-17 | 16.53 | 17.20 | 1.15 | 7.17% | 16.51 | 17.36 | 159438 | 27187.61 | 3.70% |
| 2024-04-16 | 17.37 | 16.05 | -1.55 | -8.81% | 15.85 | 17.37 | 193213 | 31671.27 | 4.48% |
| 2024-04-15 | 17.70 | 17.60 | -0.23 | -1.29% | 17.01 | 18.13 | 156253 | 27407.42 | 3.62% |
| 2024-04-12 | 18.40 | 17.83 | -0.69 | -3.73% | 17.81 | 18.61 | 155265 | 28118.62 | 3.60% |
| 2024-04-11 | 18.31 | 18.52 | 0.12 | 0.65% | 18.28 | 19.08 | 159903 | 29949.72 | 3.71% |
| 2024-04-10 | 18.70 | 18.40 | -0.52 | -2.75% | 18.22 | 19.27 | 174228 | 32570.92 | 4.04% |
| 2024-04-09 | 19.08 | 18.92 | -0.34 | -1.77% | 18.68 | 19.38 | 172694 | 32727.98 | 4.00% |
| 2024-04-08 | 18.02 | 19.26 | 1.31 | 7.30% | 17.80 | 19.69 | 304666 | 57770.43 | 7.06% |
| 2024-04-03 | 18.38 | 17.95 | -0.63 | -3.39% | 17.78 | 18.55 | 124994 | 22548.95 | 2.90% |
| 2024-04-02 | 19.00 | 18.58 | -0.59 | -3.08% | 18.37 | 19.02 | 157063 | 29216.86 | 3.64% |
| 2024-04-01 | 18.83 | 19.17 | 0.43 | 2.29% | 18.83 | 19.22 | 167142 | 31877.49 | 3.88% |
| 2024-03-29 | 18.61 | 18.74 | -0.05 | -0.27% | 18.08 | 18.80 | 159066 | 29450.30 | 3.69% |
| 2024-03-28 | 17.67 | 18.79 | 1.06 | 5.98% | 17.67 | 19.03 | 244412 | 45418.12 | 5.67% |
| 2024-03-27 | 19.30 | 17.73 | -1.46 | -7.61% | 17.71 | 19.34 | 274763 | 50051.53 | 6.37% |
| 2024-03-26 | 19.82 | 19.19 | -0.86 | -4.29% | 18.95 | 20.18 | 229932 | 44733.10 | 5.33% |
| 2024-03-25 | 21.20 | 20.05 | -1.30 | -6.09% | 19.96 | 21.49 | 304571 | 62721.09 | 7.06% |
| 2024-03-22 | 21.58 | 21.35 | -0.30 | -1.39% | 20.68 | 21.95 | 420973 | 89529.61 | 9.76% |
| 2024-03-21 | 22.14 | 21.65 | -0.29 | -1.32% | 21.51 | 22.73 | 500678 | 110304.22 | 11.61% |
| 2024-03-20 | 19.70 | 21.94 | 2.07 | 10.42% | 19.70 | 22.53 | 662159 | 141158.08 | 15.35% |
| 2024-03-19 | 18.74 | 19.87 | 1.12 | 5.97% | 18.59 | 20.95 | 535425 | 105630.93 | 12.41% |
| 2024-03-18 | 18.70 | 18.75 | 0.31 | 1.68% | 18.25 | 18.78 | 172691 | 32070.91 | 4.00% |
| 2024-03-15 | 18.13 | 18.44 | 0.19 | 1.04% | 17.81 | 18.47 | 149102 | 26997.76 | 3.46% |
| 2024-03-14 | 18.49 | 18.25 | -0.48 | -2.56% | 17.84 | 18.63 | 207848 | 37916.56 | 4.82% |
| 2024-03-13 | 18.19 | 18.73 | 0.54 | 2.97% | 18.19 | 19.10 | 302832 | 56548.15 | 7.02% |
| 2024-03-12 | 18.15 | 18.19 | -0.01 | -0.05% | 17.95 | 18.37 | 156691 | 28387.23 | 3.63% |
| 2024-03-11 | 17.85 | 18.20 | 0.28 | 1.56% | 17.51 | 18.25 | 167988 | 29938.28 | 3.90% |
| 2024-03-08 | 17.36 | 17.92 | 0.70 | 4.07% | 17.11 | 17.95 | 156153 | 27505.51 | 3.62% |
| 2024-03-07 | 17.75 | 17.22 | -0.60 | -3.37% | 17.22 | 18.12 | 143206 | 25289.13 | 3.32% |
| 2024-03-06 | 17.37 | 17.82 | -0.33 | -1.82% | 17.21 | 17.96 | 217688 | 38304.40 | 5.05% |
| 2024-03-05 | 18.50 | 18.15 | -0.53 | -2.84% | 17.89 | 18.50 | 203403 | 37131.78 | 4.72% |
| 2024-03-04 | 18.39 | 18.68 | 0.33 | 1.80% | 17.78 | 18.78 | 256834 | 47077.81 | 5.96% |
| 2024-03-01 | 17.64 | 18.35 | 0.71 | 4.02% | 17.59 | 18.45 | 219650 | 39661.80 | 5.09% |
| 2024-02-29 | 16.45 | 17.64 | 0.73 | 4.32% | 16.41 | 17.68 | 215501 | 37401.60 | 5.00% |
| 2024-02-28 | 18.49 | 16.91 | -2.05 | -10.81% | 16.91 | 18.66 | 401990 | 72409.17 | 9.32% |
| 2024-02-27 | 18.02 | 18.96 | 0.74 | 4.06% | 17.91 | 19.00 | 248085 | 45864.75 | 5.75% |
| 2024-02-26 | 18.41 | 18.22 | -0.17 | -0.92% | 17.95 | 18.66 | 231092 | 42218.16 | 5.36% |
| 2024-02-23 | 17.99 | 18.39 | 0.41 | 2.28% | 17.65 | 18.50 | 267937 | 48258.05 | 6.21% |
| 2024-02-22 | 17.00 | 17.98 | 1.16 | 6.90% | 17.00 | 17.98 | 262336 | 45920.14 | 6.08% |
| 2024-02-21 | 16.60 | 16.82 | -0.07 | -0.41% | 16.50 | 17.40 | 193718 | 32899.87 | 4.49% |
| 2024-02-20 | 17.00 | 16.89 | -0.41 | -2.37% | 16.65 | 17.02 | 170174 | 28658.85 | 3.95% |
| 2024-02-19 | 17.22 | 17.30 | 0.73 | 4.41% | 16.65 | 17.49 | 282514 | 47972.93 | 6.55% |
| 2024-02-08 | 14.82 | 16.57 | 1.94 | 13.26% | 14.82 | 16.64 | 200810 | 31739.59 | 4.66% |
| 2024-02-07 | 14.09 | 14.63 | 0.54 | 3.83% | 14.03 | 15.06 | 167610 | 24593.21 | 3.89% |
| 2024-02-06 | 13.20 | 14.09 | 0.96 | 7.31% | 12.70 | 14.40 | 172673 | 23416.22 | 4.00% |
| 2024-02-05 | 14.37 | 13.13 | -1.35 | -9.32% | 12.80 | 14.44 | 162343 | 21868.25 | 3.76% |
| 2024-02-02 | 15.17 | 14.48 | -0.71 | -4.67% | 13.70 | 15.47 | 143323 | 21048.19 | 3.32% |
| 2024-02-01 | 15.13 | 15.19 | 0.14 | 0.93% | 14.98 | 15.74 | 113484 | 17401.07 | 2.63% |
| 2024-01-31 | 16.06 | 15.05 | -1.07 | -6.64% | 14.95 | 16.11 | 126892 | 19562.38 | 2.94% |
| 2024-01-30 | 16.25 | 16.12 | -0.37 | -2.24% | 16.03 | 16.74 | 79966 | 13061.10 | 1.85% |