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 | 19.05 | 19.38 | -0.15 | -0.77% | 19.05 | 19.96 | 91335 | 17826.64 | 10.69% |
| 2024-05-08 | 19.96 | 19.53 | -1.02 | -4.96% | 19.49 | 20.45 | 123173 | 24435.11 | 14.42% |
| 2024-05-07 | 19.73 | 20.55 | 0.82 | 4.16% | 19.67 | 20.98 | 193050 | 39299.07 | 22.60% |
| 2024-05-06 | 18.68 | 19.73 | 1.23 | 6.65% | 18.54 | 19.90 | 164441 | 31578.34 | 19.25% |
| 2024-04-30 | 19.27 | 18.50 | -1.14 | -5.80% | 18.38 | 19.46 | 144355 | 27031.32 | 16.90% |
| 2024-04-29 | 19.66 | 19.64 | -0.86 | -4.20% | 19.00 | 20.24 | 190150 | 37228.16 | 22.26% |
| 2024-04-26 | 23.08 | 20.50 | -1.10 | -5.09% | 20.30 | 23.60 | 306687 | 67017.25 | 35.90% |
| 2024-04-25 | 19.99 | 21.60 | 3.60 | 20.00% | 19.97 | 21.60 | 187403 | 40121.09 | 21.94% |
| 2024-04-24 | 16.00 | 18.00 | 1.68 | 10.29% | 15.98 | 18.25 | 76416 | 13225.16 | 8.95% |
| 2024-04-23 | 15.93 | 16.32 | 0.39 | 2.45% | 15.93 | 16.88 | 44514 | 7316.13 | 5.21% |
| 2024-04-22 | 16.20 | 15.93 | 0.89 | 5.92% | 15.18 | 16.87 | 54550 | 8676.35 | 6.39% |
| 2024-04-19 | 14.96 | 15.04 | 0.05 | 0.33% | 14.71 | 15.45 | 22262 | 3342.15 | 2.61% |
| 2024-04-18 | 15.10 | 14.99 | -0.15 | -0.99% | 14.52 | 15.34 | 26538 | 3995.06 | 3.11% |
| 2024-04-17 | 13.31 | 15.14 | 1.86 | 14.01% | 13.31 | 15.15 | 40112 | 5843.27 | 4.70% |
| 2024-04-16 | 15.16 | 13.28 | -2.04 | -13.32% | 13.23 | 15.17 | 46054 | 6328.82 | 5.39% |
| 2024-04-15 | 16.35 | 15.32 | -1.28 | -7.71% | 14.98 | 16.61 | 40062 | 6216.05 | 4.69% |
| 2024-04-12 | 16.69 | 16.60 | 0.02 | 0.12% | 16.48 | 17.40 | 28432 | 4803.04 | 3.33% |
| 2024-04-11 | 16.55 | 16.58 | -0.01 | -0.06% | 16.32 | 16.92 | 16721 | 2789.14 | 1.96% |
| 2024-04-10 | 17.11 | 16.59 | -0.51 | -2.98% | 16.32 | 17.18 | 18576 | 3080.28 | 2.17% |
| 2024-04-09 | 16.62 | 17.10 | 0.47 | 2.83% | 16.62 | 17.22 | 18694 | 3175.62 | 2.19% |
| 2024-04-08 | 17.34 | 16.63 | -0.71 | -4.09% | 16.62 | 17.34 | 24573 | 4147.64 | 2.88% |
| 2024-04-03 | 17.54 | 17.34 | -0.49 | -2.75% | 17.00 | 17.76 | 39489 | 6816.96 | 4.62% |
| 2024-04-02 | 17.39 | 17.83 | 0.30 | 1.71% | 17.23 | 18.16 | 48467 | 8585.68 | 5.77% |
| 2024-04-01 | 16.67 | 17.53 | 0.77 | 4.59% | 16.61 | 17.84 | 51073 | 8791.68 | 6.08% |
| 2024-03-29 | 16.65 | 16.76 | 0.57 | 3.52% | 16.30 | 17.10 | 45738 | 7666.56 | 5.45% |
| 2024-03-28 | 15.38 | 16.19 | 0.80 | 5.20% | 15.34 | 16.32 | 30239 | 4836.51 | 3.60% |
| 2024-03-27 | 15.90 | 15.39 | -0.60 | -3.75% | 15.38 | 15.98 | 20320 | 3192.19 | 2.42% |
| 2024-03-26 | 15.63 | 15.99 | 0.29 | 1.85% | 15.53 | 16.08 | 28154 | 4458.74 | 3.35% |
| 2024-03-25 | 16.18 | 15.70 | -0.65 | -3.98% | 15.50 | 16.31 | 36888 | 5899.70 | 4.39% |
| 2024-03-22 | 16.51 | 16.35 | -0.24 | -1.45% | 16.06 | 17.18 | 46595 | 7720.76 | 5.55% |
| 2024-03-21 | 16.26 | 16.59 | 0.34 | 2.09% | 16.05 | 16.69 | 33366 | 5463.29 | 3.97% |
| 2024-03-20 | 16.11 | 16.25 | 0.12 | 0.74% | 16.08 | 16.56 | 25233 | 4106.45 | 3.01% |
| 2024-03-19 | 16.10 | 16.13 | 0.05 | 0.31% | 15.93 | 16.43 | 30827 | 4976.09 | 3.67% |
| 2024-03-18 | 15.58 | 16.08 | 0.58 | 3.74% | 15.52 | 16.27 | 34601 | 5530.00 | 4.12% |
| 2024-03-15 | 15.08 | 15.50 | 0.42 | 2.79% | 15.00 | 15.57 | 27728 | 4273.88 | 3.30% |
| 2024-03-14 | 15.16 | 15.08 | -0.24 | -1.57% | 14.81 | 15.44 | 23070 | 3505.31 | 2.75% |
| 2024-03-13 | 15.75 | 15.32 | -0.27 | -1.73% | 15.10 | 15.80 | 33929 | 5218.81 | 4.04% |
| 2024-03-12 | 14.90 | 15.59 | 0.75 | 5.05% | 14.77 | 15.89 | 40770 | 6252.40 | 4.86% |
| 2024-03-11 | 14.52 | 14.84 | 0.32 | 2.20% | 14.49 | 14.88 | 23486 | 3460.69 | 2.80% |
| 2024-03-08 | 14.49 | 14.52 | 0.00 | 0.00% | 14.23 | 14.65 | 18509 | 2671.88 | 2.20% |
| 2024-03-07 | 14.45 | 14.52 | 0.16 | 1.11% | 14.31 | 14.83 | 28926 | 4224.52 | 3.45% |
| 2024-03-06 | 13.93 | 14.36 | 0.37 | 2.64% | 13.88 | 14.52 | 21282 | 3029.91 | 2.54% |
| 2024-03-05 | 14.29 | 13.99 | -0.44 | -3.05% | 13.88 | 14.45 | 23038 | 3241.15 | 2.74% |
| 2024-03-04 | 14.55 | 14.43 | -0.22 | -1.50% | 14.02 | 14.79 | 23599 | 3381.23 | 2.81% |
| 2024-03-01 | 14.55 | 14.65 | 0.11 | 0.76% | 14.45 | 14.93 | 28042 | 4106.68 | 3.34% |
| 2024-02-29 | 13.71 | 14.54 | 0.57 | 4.08% | 13.51 | 14.58 | 42971 | 6127.96 | 5.12% |
| 2024-02-28 | 15.52 | 13.97 | -1.71 | -10.91% | 13.95 | 15.74 | 57096 | 8548.25 | 6.80% |
| 2024-02-27 | 15.04 | 15.68 | 0.64 | 4.26% | 14.81 | 16.00 | 49159 | 7608.35 | 5.86% |
| 2024-02-26 | 14.32 | 15.04 | 0.77 | 5.40% | 14.32 | 15.42 | 43278 | 6463.50 | 5.16% |
| 2024-02-23 | 13.89 | 14.27 | 0.57 | 4.16% | 13.60 | 14.35 | 28860 | 4043.26 | 3.44% |
| 2024-02-22 | 13.28 | 13.70 | 0.40 | 3.01% | 13.21 | 13.74 | 27827 | 3761.55 | 3.31% |
| 2024-02-21 | 12.70 | 13.30 | 0.39 | 3.02% | 12.70 | 13.69 | 36003 | 4805.65 | 4.29% |
| 2024-02-20 | 12.74 | 12.91 | 0.11 | 0.86% | 12.36 | 13.09 | 29504 | 3796.42 | 3.51% |
| 2024-02-19 | 12.31 | 12.80 | 0.50 | 4.07% | 12.04 | 13.09 | 48213 | 6091.67 | 5.74% |
| 2024-02-08 | 11.08 | 12.30 | 1.34 | 12.23% | 8.98 | 12.30 | 69950 | 7760.64 | 8.33% |
| 2024-02-07 | 11.99 | 10.96 | -0.96 | -8.05% | 10.66 | 12.30 | 64337 | 7141.78 | 7.66% |
| 2024-02-06 | 11.61 | 11.92 | -0.16 | -1.32% | 10.82 | 12.55 | 57996 | 6664.56 | 6.91% |
| 2024-02-05 | 13.85 | 12.08 | -1.83 | -13.16% | 11.71 | 13.85 | 46086 | 5688.00 | 5.49% |
| 2024-02-02 | 14.78 | 13.91 | -1.07 | -7.14% | 13.28 | 15.32 | 39132 | 5503.59 | 4.66% |
| 2024-02-01 | 15.03 | 14.98 | -0.23 | -1.51% | 14.41 | 15.20 | 23254 | 3452.32 | 2.77% |
| 2024-01-31 | 16.23 | 15.21 | -1.02 | -6.28% | 15.15 | 16.32 | 22767 | 3564.56 | 2.71% |
| 2024-01-30 | 16.85 | 16.23 | -0.57 | -3.39% | 16.16 | 16.92 | 16248 | 2681.05 | 1.94% |