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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-10 | 20.05 | 19.12 | -0.48 | -2.45% | 19.07 | 20.55 | 163418 | 32486.59 | 4.57% |
| 2024-05-09 | 19.70 | 19.60 | 0.36 | 1.87% | 19.09 | 19.82 | 139754 | 27206.46 | 3.91% |
| 2024-05-08 | 19.20 | 19.24 | -0.12 | -0.62% | 18.76 | 19.34 | 86150 | 16437.73 | 2.41% |
| 2024-05-07 | 19.29 | 19.36 | 0.13 | 0.68% | 18.82 | 19.47 | 100404 | 19285.84 | 2.81% |
| 2024-05-06 | 18.50 | 19.23 | 1.29 | 7.19% | 18.05 | 19.62 | 129836 | 24552.34 | 3.63% |
| 2024-04-30 | 17.73 | 17.94 | 0.24 | 1.36% | 17.62 | 18.18 | 59672 | 10700.52 | 1.67% |
| 2024-04-29 | 17.28 | 17.70 | 0.30 | 1.72% | 17.21 | 18.02 | 95608 | 16866.57 | 2.68% |
| 2024-04-26 | 17.69 | 17.40 | -0.35 | -1.97% | 17.17 | 17.89 | 115661 | 20166.81 | 3.24% |
| 2024-04-25 | 18.29 | 17.75 | -0.43 | -2.37% | 17.55 | 18.34 | 91559 | 16371.03 | 2.56% |
| 2024-04-24 | 17.40 | 18.18 | -0.84 | -4.42% | 16.90 | 18.48 | 230922 | 40782.10 | 6.46% |
| 2024-04-23 | 18.64 | 19.02 | 0.50 | 2.70% | 18.64 | 19.28 | 94827 | 18017.75 | 2.65% |
| 2024-04-22 | 18.03 | 18.52 | 0.40 | 2.21% | 18.00 | 18.76 | 68387 | 12658.10 | 1.91% |
| 2024-04-19 | 18.00 | 18.12 | 0.08 | 0.44% | 17.82 | 18.38 | 58052 | 10532.33 | 1.62% |
| 2024-04-18 | 18.08 | 18.04 | -0.09 | -0.50% | 17.74 | 18.53 | 55106 | 10018.54 | 1.54% |
| 2024-04-17 | 17.58 | 18.13 | 0.73 | 4.20% | 17.58 | 18.16 | 53358 | 9566.85 | 1.49% |
| 2024-04-16 | 18.48 | 17.40 | -1.07 | -5.79% | 17.35 | 18.58 | 69368 | 12378.07 | 1.94% |
| 2024-04-15 | 18.33 | 18.47 | -0.03 | -0.16% | 18.11 | 18.75 | 56328 | 10369.38 | 1.58% |
| 2024-04-12 | 18.46 | 18.50 | -0.11 | -0.59% | 18.46 | 18.94 | 45202 | 8432.61 | 1.27% |
| 2024-04-11 | 18.42 | 18.61 | 0.16 | 0.87% | 18.35 | 18.92 | 43321 | 8084.75 | 1.21% |
| 2024-04-10 | 18.78 | 18.45 | -0.31 | -1.65% | 18.35 | 18.95 | 55813 | 10353.71 | 1.56% |
| 2024-04-09 | 19.42 | 18.76 | -0.57 | -2.95% | 18.52 | 19.51 | 88490 | 16671.18 | 2.48% |
| 2024-04-08 | 19.31 | 19.33 | -0.10 | -0.51% | 19.05 | 19.49 | 49733 | 9598.72 | 1.39% |
| 2024-04-03 | 19.77 | 19.43 | -0.46 | -2.31% | 19.32 | 19.94 | 77509 | 15132.52 | 2.17% |
| 2024-04-02 | 19.80 | 19.89 | -0.02 | -0.10% | 19.48 | 20.45 | 77791 | 15494.77 | 2.18% |
| 2024-04-01 | 19.63 | 19.91 | 0.16 | 0.81% | 19.18 | 19.98 | 80950 | 15876.01 | 2.27% |
| 2024-03-29 | 19.11 | 19.75 | 0.58 | 3.03% | 18.73 | 19.87 | 90205 | 17450.15 | 2.52% |
| 2024-03-28 | 18.02 | 19.17 | 1.12 | 6.20% | 17.80 | 19.35 | 119140 | 22385.38 | 3.33% |
| 2024-03-27 | 18.31 | 18.05 | -0.37 | -2.01% | 17.89 | 18.56 | 75263 | 13694.95 | 2.11% |
| 2024-03-26 | 18.39 | 18.42 | 0.04 | 0.22% | 17.84 | 18.66 | 74746 | 13668.83 | 2.09% |
| 2024-03-25 | 18.10 | 18.38 | 0.14 | 0.77% | 17.80 | 18.88 | 104222 | 19171.52 | 2.92% |
| 2024-03-22 | 17.65 | 18.24 | 0.59 | 3.34% | 17.36 | 18.30 | 92472 | 16487.54 | 2.59% |
| 2024-03-21 | 17.85 | 17.65 | -0.24 | -1.34% | 17.44 | 17.93 | 51309 | 9072.85 | 1.44% |
| 2024-03-20 | 17.16 | 17.89 | 0.59 | 3.41% | 17.16 | 18.25 | 97537 | 17336.28 | 2.73% |
| 2024-03-19 | 17.20 | 17.30 | 0.05 | 0.29% | 17.05 | 17.55 | 67245 | 11634.44 | 1.88% |
| 2024-03-18 | 16.87 | 17.25 | 0.38 | 2.25% | 16.81 | 17.26 | 59324 | 10096.92 | 1.66% |
| 2024-03-15 | 16.75 | 16.87 | 0.04 | 0.24% | 16.60 | 16.93 | 46214 | 7744.64 | 1.29% |
| 2024-03-14 | 17.15 | 16.83 | -0.42 | -2.43% | 16.59 | 17.29 | 75206 | 12705.98 | 2.10% |
| 2024-03-13 | 17.00 | 17.25 | 0.09 | 0.52% | 16.92 | 17.51 | 99995 | 17203.77 | 2.80% |
| 2024-03-12 | 16.52 | 17.16 | 0.57 | 3.44% | 16.51 | 17.25 | 141423 | 24002.89 | 3.96% |
| 2024-03-11 | 15.69 | 16.59 | 0.87 | 5.53% | 15.65 | 16.63 | 115139 | 18713.93 | 3.22% |
| 2024-03-08 | 15.45 | 15.72 | 0.27 | 1.75% | 15.44 | 15.93 | 39787 | 6230.47 | 1.11% |
| 2024-03-07 | 15.89 | 15.45 | -0.39 | -2.46% | 15.42 | 16.06 | 60511 | 9528.04 | 1.69% |
| 2024-03-06 | 15.64 | 15.84 | 0.07 | 0.44% | 15.51 | 15.95 | 50984 | 8028.32 | 1.43% |
| 2024-03-05 | 16.14 | 15.77 | -0.53 | -3.25% | 15.70 | 16.20 | 63353 | 10064.63 | 1.77% |
| 2024-03-04 | 16.02 | 16.30 | 0.25 | 1.56% | 15.93 | 16.34 | 71988 | 11628.51 | 2.02% |
| 2024-03-01 | 16.08 | 16.05 | 0.01 | 0.06% | 15.86 | 16.16 | 54938 | 8787.72 | 1.54% |
| 2024-02-29 | 15.37 | 16.04 | 0.67 | 4.36% | 15.37 | 16.10 | 82297 | 13019.54 | 2.30% |
| 2024-02-28 | 16.13 | 15.37 | -0.78 | -4.83% | 15.32 | 16.39 | 102926 | 16489.65 | 2.88% |
| 2024-02-27 | 15.74 | 16.15 | 0.31 | 1.96% | 15.73 | 16.16 | 74784 | 11988.88 | 2.09% |
| 2024-02-26 | 15.85 | 15.84 | -0.16 | -1.00% | 15.64 | 15.99 | 75424 | 11911.45 | 2.11% |
| 2024-02-23 | 15.50 | 16.00 | 0.48 | 3.09% | 15.35 | 16.07 | 111496 | 17517.75 | 3.12% |
| 2024-02-22 | 15.36 | 15.52 | 0.02 | 0.13% | 15.31 | 15.68 | 64970 | 10052.36 | 1.82% |
| 2024-02-21 | 15.43 | 15.50 | -0.08 | -0.51% | 15.30 | 15.95 | 85136 | 13343.89 | 2.38% |
| 2024-02-20 | 15.40 | 15.58 | 0.14 | 0.91% | 15.15 | 15.72 | 64492 | 9961.70 | 1.81% |
| 2024-02-19 | 15.57 | 15.44 | -0.06 | -0.39% | 15.10 | 15.64 | 69545 | 10704.68 | 1.95% |
| 2024-02-08 | 14.90 | 15.50 | 0.67 | 4.52% | 14.80 | 15.68 | 79098 | 12121.62 | 2.21% |
| 2024-02-07 | 14.78 | 14.83 | 0.02 | 0.14% | 14.60 | 15.35 | 74546 | 11164.16 | 2.09% |
| 2024-02-06 | 13.79 | 14.81 | 0.88 | 6.32% | 13.44 | 15.03 | 72382 | 10410.54 | 2.03% |
| 2024-02-05 | 14.20 | 13.93 | -0.82 | -5.56% | 13.50 | 14.67 | 77506 | 10919.45 | 2.17% |
| 2024-02-02 | 14.60 | 14.75 | 0.10 | 0.68% | 13.32 | 14.85 | 113092 | 16036.74 | 3.17% |
| 2024-02-01 | 14.51 | 14.65 | -0.15 | -1.01% | 13.91 | 15.05 | 85707 | 12428.01 | 2.40% |