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 | 19.40 | 19.12 | -0.28 | -1.44% | 19.04 | 19.46 | 19201 | 3684.07 | 1.81% |
| 2024-05-07 | 19.43 | 19.40 | 0.06 | 0.31% | 19.15 | 19.45 | 21205 | 4101.92 | 2.00% |
| 2024-05-06 | 19.30 | 19.34 | 0.25 | 1.31% | 19.21 | 19.85 | 25425 | 4935.29 | 2.39% |
| 2024-04-30 | 19.38 | 19.09 | -0.31 | -1.60% | 18.73 | 19.49 | 32826 | 6255.07 | 3.09% |
| 2024-04-29 | 18.43 | 19.40 | 0.76 | 4.08% | 18.38 | 19.50 | 41112 | 7883.25 | 3.87% |
| 2024-04-26 | 18.30 | 18.64 | 0.71 | 3.96% | 17.78 | 19.29 | 44090 | 8160.08 | 4.15% |
| 2024-04-25 | 17.47 | 17.93 | 0.13 | 0.73% | 17.26 | 18.35 | 39205 | 7039.94 | 3.69% |
| 2024-04-24 | 17.42 | 17.80 | 0.30 | 1.71% | 17.20 | 18.20 | 38109 | 6704.83 | 3.59% |
| 2024-04-23 | 16.80 | 17.50 | 0.71 | 4.23% | 16.80 | 17.70 | 35375 | 6152.13 | 3.33% |
| 2024-04-22 | 17.14 | 16.79 | -0.44 | -2.55% | 16.20 | 17.40 | 29053 | 4903.20 | 2.96% |
| 2024-04-19 | 17.51 | 17.23 | -0.67 | -3.74% | 16.98 | 17.98 | 35970 | 6214.71 | 3.67% |
| 2024-04-18 | 18.40 | 17.90 | -0.31 | -1.70% | 17.50 | 18.47 | 41820 | 7522.83 | 4.27% |
| 2024-04-17 | 17.40 | 18.21 | 1.06 | 6.18% | 17.40 | 18.48 | 45196 | 8192.06 | 4.61% |
| 2024-04-16 | 19.91 | 17.15 | -3.38 | -16.46% | 17.14 | 20.00 | 65504 | 11804.32 | 6.68% |
| 2024-04-15 | 20.28 | 20.53 | 0.25 | 1.23% | 20.20 | 22.41 | 56403 | 11864.88 | 5.76% |
| 2024-04-12 | 21.23 | 20.28 | -1.00 | -4.70% | 20.16 | 21.36 | 46307 | 9524.32 | 4.73% |
| 2024-04-11 | 22.00 | 21.28 | -0.88 | -3.97% | 21.11 | 22.20 | 53249 | 11475.24 | 5.43% |
| 2024-04-10 | 23.20 | 22.16 | -1.39 | -5.90% | 21.95 | 23.20 | 60740 | 13647.04 | 6.20% |
| 2024-04-09 | 21.81 | 23.55 | 1.90 | 8.78% | 21.75 | 23.63 | 92801 | 21248.42 | 9.47% |
| 2024-04-08 | 22.91 | 21.65 | -1.65 | -7.08% | 21.43 | 23.88 | 76625 | 17035.89 | 7.82% |
| 2024-04-03 | 24.95 | 23.30 | -2.45 | -9.51% | 23.16 | 25.39 | 106801 | 25854.03 | 10.90% |
| 2024-04-02 | 24.51 | 25.75 | 0.75 | 3.00% | 23.86 | 26.51 | 155201 | 38965.23 | 15.84% |
| 2024-04-01 | 23.67 | 25.00 | 0.85 | 3.52% | 23.45 | 25.40 | 123058 | 30255.59 | 12.56% |
| 2024-03-29 | 23.64 | 24.15 | 0.15 | 0.63% | 23.50 | 25.25 | 133391 | 32416.64 | 13.61% |
| 2024-03-28 | 22.67 | 24.00 | 0.02 | 0.08% | 22.25 | 24.55 | 150927 | 35198.75 | 15.40% |
| 2024-03-27 | 23.53 | 23.98 | 1.68 | 7.53% | 23.50 | 26.50 | 192810 | 46955.00 | 19.68% |
| 2024-03-26 | 18.52 | 22.30 | 3.72 | 20.02% | 18.52 | 22.30 | 89295 | 19067.05 | 9.11% |
| 2024-03-25 | 19.27 | 18.58 | -0.69 | -3.58% | 18.51 | 19.43 | 22370 | 4241.69 | 2.28% |
| 2024-03-22 | 19.85 | 19.27 | -0.47 | -2.38% | 19.17 | 19.86 | 23643 | 4590.81 | 2.41% |
| 2024-03-21 | 20.17 | 19.74 | -0.40 | -1.99% | 19.46 | 20.17 | 31574 | 6239.76 | 3.22% |
| 2024-03-20 | 20.00 | 20.14 | 0.04 | 0.20% | 19.76 | 20.37 | 36644 | 7333.42 | 3.74% |
| 2024-03-19 | 20.29 | 20.10 | -0.34 | -1.66% | 20.04 | 20.55 | 31279 | 6309.31 | 3.19% |
| 2024-03-18 | 20.65 | 20.44 | 0.09 | 0.44% | 19.96 | 20.89 | 46853 | 9489.03 | 4.78% |
| 2024-03-15 | 20.50 | 20.35 | -0.72 | -3.42% | 19.80 | 20.91 | 55917 | 11317.88 | 5.71% |
| 2024-03-14 | 20.30 | 21.07 | 0.89 | 4.41% | 19.62 | 21.13 | 50284 | 10242.15 | 5.13% |
| 2024-03-13 | 19.95 | 20.18 | 0.23 | 1.15% | 19.80 | 20.40 | 33301 | 6711.74 | 3.40% |
| 2024-03-12 | 20.08 | 19.95 | -0.35 | -1.72% | 19.69 | 20.38 | 45489 | 9071.67 | 4.64% |
| 2024-03-11 | 19.24 | 20.30 | 1.52 | 8.09% | 19.10 | 20.76 | 68369 | 13674.77 | 6.98% |
| 2024-03-08 | 18.50 | 18.78 | 0.26 | 1.40% | 18.41 | 18.94 | 14929 | 2795.79 | 1.52% |
| 2024-03-07 | 19.00 | 18.52 | -0.34 | -1.80% | 18.52 | 19.17 | 18653 | 3517.96 | 1.90% |
| 2024-03-06 | 18.42 | 18.86 | 0.37 | 2.00% | 18.30 | 19.19 | 19351 | 3621.01 | 1.97% |
| 2024-03-05 | 18.83 | 18.49 | -0.46 | -2.43% | 18.25 | 18.93 | 19416 | 3598.57 | 1.98% |
| 2024-03-04 | 19.35 | 18.95 | -0.31 | -1.61% | 18.60 | 19.80 | 24502 | 4667.15 | 2.50% |
| 2024-03-01 | 18.96 | 19.26 | 0.60 | 3.22% | 18.77 | 19.77 | 32862 | 6299.79 | 3.35% |
| 2024-02-29 | 17.50 | 18.66 | 0.93 | 5.25% | 17.45 | 18.66 | 32996 | 6005.29 | 3.37% |
| 2024-02-28 | 19.60 | 17.73 | -1.70 | -8.75% | 17.73 | 20.28 | 45242 | 8653.96 | 4.62% |
| 2024-02-27 | 18.88 | 19.43 | 0.49 | 2.59% | 18.60 | 19.43 | 23522 | 4495.46 | 2.40% |
| 2024-02-26 | 18.36 | 18.94 | 0.55 | 2.99% | 18.30 | 19.29 | 29264 | 5495.81 | 2.99% |
| 2024-02-23 | 17.76 | 18.39 | 0.67 | 3.78% | 17.76 | 18.49 | 27375 | 4969.57 | 2.79% |
| 2024-02-22 | 17.01 | 17.72 | 0.54 | 3.14% | 17.01 | 17.72 | 20967 | 3676.21 | 2.14% |
| 2024-02-21 | 16.66 | 17.18 | 0.33 | 1.96% | 16.66 | 17.80 | 28036 | 4871.38 | 2.86% |
| 2024-02-20 | 16.54 | 16.85 | 0.31 | 1.87% | 16.34 | 16.97 | 20324 | 3401.09 | 2.07% |
| 2024-02-19 | 16.15 | 16.54 | 0.62 | 3.89% | 16.15 | 16.82 | 32216 | 5333.17 | 3.29% |
| 2024-02-08 | 14.00 | 15.92 | 1.72 | 12.11% | 13.38 | 15.98 | 45260 | 6689.60 | 4.62% |
| 2024-02-07 | 15.29 | 14.20 | -0.53 | -3.60% | 13.80 | 15.33 | 34201 | 5005.92 | 3.49% |
| 2024-02-06 | 14.53 | 14.73 | 0.25 | 1.73% | 13.21 | 15.10 | 39556 | 5603.32 | 4.04% |
| 2024-02-05 | 16.80 | 14.48 | -2.40 | -14.22% | 14.20 | 17.10 | 38848 | 5840.90 | 3.96% |
| 2024-02-02 | 18.49 | 16.88 | -1.35 | -7.41% | 16.12 | 18.53 | 33000 | 5678.34 | 3.37% |
| 2024-02-01 | 18.20 | 18.23 | 0.15 | 0.83% | 17.78 | 18.67 | 25223 | 4593.50 | 2.57% |
| 2024-01-31 | 19.46 | 18.08 | -1.64 | -8.32% | 18.08 | 20.14 | 35903 | 6727.99 | 3.66% |
| 2024-01-30 | 20.31 | 19.72 | -0.79 | -3.85% | 19.70 | 20.67 | 15273 | 3080.44 | 1.56% |