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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-07 | 19.64 | 20.11 | 0.37 | 1.87% | 19.52 | 20.17 | 38416 | 7639.51 | 1.82% |
| 2024-05-06 | 19.41 | 19.74 | 0.62 | 3.24% | 19.17 | 19.99 | 43018 | 8456.79 | 2.04% |
| 2024-04-30 | 18.36 | 19.12 | 0.67 | 3.63% | 18.28 | 19.80 | 59636 | 11385.59 | 2.82% |
| 2024-04-29 | 18.11 | 18.45 | 0.34 | 1.88% | 18.11 | 18.53 | 31538 | 5791.66 | 1.49% |
| 2024-04-26 | 17.71 | 18.11 | 0.23 | 1.29% | 17.61 | 18.45 | 55234 | 10007.42 | 2.62% |
| 2024-04-25 | 17.78 | 17.88 | 0.10 | 0.56% | 17.65 | 18.16 | 24459 | 4382.15 | 1.17% |
| 2024-04-24 | 17.85 | 17.78 | -0.30 | -1.66% | 17.50 | 18.00 | 34208 | 6071.77 | 1.64% |
| 2024-04-23 | 17.60 | 18.08 | 0.65 | 3.73% | 17.44 | 18.26 | 55934 | 9961.03 | 2.68% |
| 2024-04-22 | 16.50 | 17.43 | 1.02 | 6.22% | 16.41 | 17.51 | 52006 | 8941.66 | 2.49% |
| 2024-04-19 | 16.31 | 16.41 | -0.05 | -0.30% | 16.02 | 16.60 | 25058 | 4078.32 | 1.20% |
| 2024-04-18 | 16.73 | 16.46 | -0.41 | -2.43% | 16.46 | 16.99 | 27908 | 4644.19 | 1.34% |
| 2024-04-17 | 16.35 | 16.87 | 0.65 | 4.01% | 16.35 | 16.99 | 32221 | 5377.86 | 1.54% |
| 2024-04-16 | 16.71 | 16.22 | -0.49 | -2.93% | 16.20 | 16.80 | 33023 | 5434.76 | 1.58% |
| 2024-04-15 | 17.38 | 16.71 | -0.47 | -2.74% | 16.30 | 17.60 | 39600 | 6690.99 | 1.90% |
| 2024-04-12 | 17.30 | 17.18 | -0.12 | -0.69% | 16.98 | 17.42 | 31432 | 5410.74 | 1.51% |
| 2024-04-11 | 16.98 | 17.30 | 0.06 | 0.35% | 16.82 | 17.96 | 60165 | 10512.07 | 2.88% |
| 2024-04-10 | 16.48 | 17.24 | 0.76 | 4.61% | 16.48 | 17.46 | 70897 | 12180.90 | 3.40% |
| 2024-04-09 | 15.70 | 16.48 | 0.90 | 5.78% | 15.48 | 16.55 | 31521 | 5076.02 | 1.51% |
| 2024-04-08 | 16.17 | 15.58 | -0.47 | -2.93% | 15.58 | 16.18 | 26407 | 4164.48 | 1.27% |
| 2024-04-03 | 16.11 | 16.05 | -0.02 | -0.12% | 15.90 | 16.24 | 17258 | 2776.07 | 0.83% |
| 2024-04-02 | 16.35 | 16.07 | -0.23 | -1.41% | 15.97 | 16.45 | 28725 | 4619.88 | 1.38% |
| 2024-04-01 | 15.98 | 16.30 | 0.39 | 2.45% | 15.96 | 16.44 | 33340 | 5421.39 | 1.60% |
| 2024-03-29 | 16.03 | 15.91 | -0.14 | -0.87% | 15.70 | 16.21 | 23050 | 3663.55 | 1.10% |
| 2024-03-28 | 16.02 | 16.05 | 0.15 | 0.94% | 15.44 | 16.23 | 37642 | 5995.69 | 1.80% |
| 2024-03-27 | 15.98 | 15.90 | -0.12 | -0.75% | 15.86 | 16.69 | 36633 | 5932.02 | 1.76% |
| 2024-03-26 | 15.95 | 16.02 | 0.07 | 0.44% | 15.66 | 16.15 | 24060 | 3835.87 | 1.15% |
| 2024-03-25 | 16.30 | 15.95 | -0.45 | -2.74% | 15.95 | 16.48 | 24549 | 3980.85 | 1.18% |
| 2024-03-22 | 16.79 | 16.40 | -0.47 | -2.79% | 16.20 | 16.83 | 29258 | 4820.00 | 1.40% |
| 2024-03-21 | 17.32 | 16.87 | -0.59 | -3.38% | 16.70 | 17.46 | 46568 | 7876.00 | 2.23% |
| 2024-03-20 | 17.63 | 17.46 | -0.27 | -1.52% | 17.30 | 17.81 | 44690 | 7787.62 | 2.14% |
| 2024-03-19 | 18.01 | 17.73 | -0.27 | -1.50% | 17.72 | 18.06 | 21549 | 3841.55 | 1.03% |
| 2024-03-18 | 17.72 | 18.00 | 0.24 | 1.35% | 17.44 | 18.03 | 29977 | 5323.42 | 1.44% |
| 2024-03-15 | 17.31 | 17.76 | 0.31 | 1.78% | 17.31 | 17.80 | 26753 | 4715.25 | 1.28% |
| 2024-03-14 | 17.63 | 17.45 | -0.02 | -0.11% | 17.29 | 17.90 | 20882 | 3669.71 | 1.00% |
| 2024-03-13 | 17.39 | 17.47 | 0.20 | 1.16% | 17.15 | 17.62 | 20571 | 3569.65 | 0.99% |
| 2024-03-12 | 17.09 | 17.27 | 0.31 | 1.83% | 16.97 | 17.35 | 25491 | 4383.77 | 1.22% |
| 2024-03-11 | 16.62 | 16.96 | 0.34 | 2.05% | 16.41 | 16.98 | 29016 | 4865.59 | 1.39% |
| 2024-03-08 | 16.58 | 16.62 | -0.01 | -0.06% | 16.49 | 16.95 | 17266 | 2875.69 | 0.83% |
| 2024-03-07 | 17.00 | 16.63 | -0.41 | -2.41% | 16.61 | 17.25 | 16596 | 2797.86 | 0.80% |
| 2024-03-06 | 17.22 | 17.04 | -0.21 | -1.22% | 16.89 | 17.37 | 16208 | 2772.34 | 0.78% |
| 2024-03-05 | 17.65 | 17.25 | -0.39 | -2.21% | 17.04 | 17.65 | 20391 | 3519.75 | 0.98% |
| 2024-03-04 | 17.59 | 17.64 | 0.21 | 1.20% | 17.27 | 17.81 | 24057 | 4202.12 | 1.15% |
| 2024-03-01 | 17.51 | 17.43 | -0.10 | -0.57% | 17.29 | 17.59 | 17361 | 3020.95 | 0.83% |
| 2024-02-29 | 17.11 | 17.53 | 0.57 | 3.36% | 16.96 | 17.58 | 28952 | 5005.90 | 1.39% |
| 2024-02-28 | 17.78 | 16.96 | -0.76 | -4.29% | 16.94 | 18.49 | 33863 | 5993.44 | 1.62% |
| 2024-02-27 | 17.53 | 17.72 | 0.23 | 1.32% | 17.38 | 17.72 | 21497 | 3775.81 | 1.03% |
| 2024-02-26 | 17.18 | 17.49 | 0.31 | 1.80% | 17.00 | 17.77 | 28397 | 4949.44 | 1.36% |
| 2024-02-23 | 17.20 | 17.18 | 0.00 | 0.00% | 16.74 | 17.35 | 25828 | 4393.47 | 1.24% |
| 2024-02-22 | 17.04 | 17.18 | 0.06 | 0.35% | 16.96 | 17.32 | 14487 | 2483.27 | 0.69% |
| 2024-02-21 | 17.25 | 17.12 | 0.09 | 0.53% | 16.78 | 17.59 | 24253 | 4185.17 | 1.16% |
| 2024-02-20 | 17.01 | 17.03 | 0.02 | 0.12% | 16.63 | 17.13 | 16992 | 2875.69 | 0.81% |
| 2024-02-19 | 17.05 | 17.01 | 0.12 | 0.71% | 16.74 | 17.34 | 28874 | 4910.64 | 1.38% |
| 2024-02-08 | 15.98 | 16.89 | 0.87 | 5.43% | 15.87 | 17.21 | 38130 | 6435.73 | 1.83% |
| 2024-02-07 | 15.05 | 16.02 | 0.76 | 4.98% | 15.00 | 16.08 | 59511 | 9225.04 | 2.85% |
| 2024-02-06 | 13.16 | 15.26 | 1.05 | 7.39% | 13.16 | 15.37 | 68182 | 10145.78 | 3.27% |
| 2024-02-05 | 15.66 | 14.21 | -1.56 | -9.89% | 14.21 | 16.23 | 50067 | 7476.60 | 2.40% |
| 2024-02-02 | 16.59 | 15.77 | -0.72 | -4.37% | 15.19 | 16.82 | 25732 | 4145.74 | 1.23% |
| 2024-02-01 | 16.21 | 16.49 | -0.05 | -0.30% | 15.99 | 17.09 | 33350 | 5502.08 | 1.60% |
| 2024-01-31 | 17.19 | 16.54 | -0.71 | -4.12% | 16.48 | 17.41 | 26579 | 4479.29 | 1.27% |
| 2024-01-30 | 17.03 | 17.25 | 0.19 | 1.11% | 16.74 | 17.43 | 28532 | 4912.26 | 1.37% |
| 2024-01-29 | 18.11 | 17.06 | -0.74 | -4.16% | 16.91 | 18.11 | 23705 | 4095.97 | 1.14% |