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 | 19.64 | 20.98 | 1.39 | 7.10% | 19.02 | 20.98 | 56140 | 11132.39 | 5.61% |
| 2024-05-09 | 18.75 | 19.59 | 1.41 | 7.76% | 18.70 | 21.80 | 47002 | 9441.96 | 4.70% |
| 2024-05-08 | 18.89 | 18.18 | -0.53 | -2.83% | 18.10 | 18.89 | 9794 | 1791.09 | 0.98% |
| 2024-05-07 | 18.34 | 18.71 | 0.37 | 2.02% | 18.23 | 18.88 | 15655 | 2912.58 | 1.57% |
| 2024-05-06 | 17.55 | 18.34 | 0.99 | 5.71% | 17.55 | 18.51 | 15501 | 2792.80 | 1.55% |
| 2024-04-30 | 17.99 | 17.35 | -0.64 | -3.56% | 17.22 | 18.00 | 12947 | 2264.79 | 1.29% |
| 2024-04-29 | 16.83 | 17.99 | 1.16 | 6.89% | 16.58 | 18.07 | 19843 | 3495.82 | 1.98% |
| 2024-04-26 | 17.21 | 16.83 | -0.35 | -2.04% | 16.53 | 17.28 | 13512 | 2285.62 | 1.35% |
| 2024-04-25 | 17.07 | 17.18 | -0.04 | -0.23% | 16.90 | 17.56 | 13694 | 2360.57 | 1.37% |
| 2024-04-24 | 17.05 | 17.22 | 0.38 | 2.26% | 16.71 | 17.30 | 17603 | 3006.04 | 1.76% |
| 2024-04-23 | 17.80 | 16.84 | -1.20 | -6.65% | 16.60 | 17.80 | 26771 | 4570.28 | 2.68% |
| 2024-04-22 | 18.59 | 18.04 | -0.98 | -5.15% | 17.70 | 18.85 | 23726 | 4281.83 | 2.37% |
| 2024-04-19 | 18.29 | 19.02 | 0.70 | 3.82% | 17.90 | 19.99 | 35481 | 6755.58 | 3.55% |
| 2024-04-18 | 18.00 | 18.32 | 0.69 | 3.91% | 17.01 | 18.50 | 29054 | 5185.40 | 2.91% |
| 2024-04-17 | 15.26 | 17.63 | 2.94 | 20.01% | 14.96 | 17.63 | 26562 | 4418.97 | 2.66% |
| 2024-04-16 | 16.02 | 14.69 | -1.90 | -11.45% | 14.58 | 16.54 | 20600 | 3123.88 | 2.06% |
| 2024-04-15 | 18.48 | 16.59 | -2.14 | -11.43% | 16.00 | 18.70 | 25406 | 4327.37 | 2.54% |
| 2024-04-12 | 18.50 | 18.73 | 0.23 | 1.24% | 18.37 | 18.85 | 12283 | 2289.51 | 1.23% |
| 2024-04-11 | 18.65 | 18.50 | -0.38 | -2.01% | 18.35 | 19.07 | 12692 | 2367.71 | 1.27% |
| 2024-04-10 | 19.51 | 18.88 | -0.62 | -3.18% | 18.45 | 20.00 | 17644 | 3351.10 | 1.76% |
| 2024-04-09 | 19.26 | 19.50 | 0.00 | 0.00% | 19.26 | 19.85 | 17649 | 3445.35 | 1.76% |
| 2024-04-08 | 19.83 | 19.50 | -0.70 | -3.47% | 19.40 | 20.90 | 34809 | 6978.52 | 3.48% |
| 2024-04-03 | 19.57 | 20.20 | 0.51 | 2.59% | 19.00 | 20.47 | 40903 | 8077.20 | 4.09% |
| 2024-04-02 | 18.23 | 19.69 | 1.36 | 7.42% | 18.23 | 20.17 | 35299 | 6827.85 | 3.53% |
| 2024-04-01 | 17.62 | 18.33 | 0.87 | 4.98% | 17.60 | 18.56 | 18690 | 3405.57 | 1.87% |
| 2024-03-29 | 17.05 | 17.46 | 0.41 | 2.40% | 17.02 | 17.65 | 10472 | 1825.44 | 1.05% |
| 2024-03-28 | 16.49 | 17.05 | 0.47 | 2.83% | 16.49 | 17.28 | 10833 | 1836.79 | 1.08% |
| 2024-03-27 | 16.91 | 16.58 | -0.49 | -2.87% | 16.53 | 17.17 | 9812 | 1653.08 | 0.98% |
| 2024-03-26 | 16.99 | 17.07 | 0.13 | 0.77% | 16.70 | 17.39 | 12501 | 2130.05 | 1.25% |
| 2024-03-25 | 17.60 | 16.94 | -0.74 | -4.19% | 16.94 | 17.74 | 12854 | 2234.56 | 1.29% |
| 2024-03-22 | 18.09 | 17.68 | -0.48 | -2.64% | 17.50 | 18.50 | 14078 | 2503.29 | 1.41% |
| 2024-03-21 | 18.40 | 18.16 | -0.16 | -0.87% | 17.76 | 18.58 | 12850 | 2325.95 | 1.29% |
| 2024-03-20 | 18.14 | 18.32 | 0.14 | 0.77% | 18.03 | 18.42 | 12477 | 2274.17 | 1.25% |
| 2024-03-19 | 18.58 | 18.18 | -0.42 | -2.26% | 18.10 | 18.71 | 18590 | 3403.57 | 1.86% |
| 2024-03-18 | 18.04 | 18.60 | 0.36 | 1.97% | 17.85 | 18.79 | 27736 | 5100.12 | 2.77% |
| 2024-03-15 | 16.95 | 18.24 | 1.12 | 6.54% | 16.91 | 18.29 | 29507 | 5224.67 | 2.95% |
| 2024-03-14 | 17.55 | 17.12 | -0.56 | -3.17% | 16.91 | 17.72 | 18006 | 3120.79 | 1.80% |
| 2024-03-13 | 17.27 | 17.68 | 0.46 | 2.67% | 17.05 | 17.98 | 20937 | 3671.43 | 2.09% |
| 2024-03-12 | 17.02 | 17.22 | 0.20 | 1.18% | 16.81 | 17.28 | 14353 | 2453.80 | 1.44% |
| 2024-03-11 | 16.95 | 17.02 | 0.24 | 1.43% | 16.69 | 17.02 | 13286 | 2238.44 | 1.33% |
| 2024-03-08 | 16.79 | 16.78 | -0.03 | -0.18% | 16.51 | 17.05 | 15507 | 2597.52 | 1.55% |
| 2024-03-07 | 17.00 | 16.81 | -0.34 | -1.98% | 16.78 | 17.77 | 24433 | 4210.92 | 2.44% |
| 2024-03-06 | 17.19 | 17.15 | -0.34 | -1.94% | 16.72 | 17.40 | 24493 | 4157.01 | 2.45% |
| 2024-03-05 | 16.88 | 17.49 | 0.44 | 2.58% | 16.31 | 18.20 | 35841 | 6238.86 | 3.58% |
| 2024-03-04 | 16.80 | 17.05 | 0.39 | 2.34% | 16.01 | 17.45 | 22197 | 3687.39 | 2.22% |
| 2024-03-01 | 16.13 | 16.66 | 0.54 | 3.35% | 16.03 | 17.50 | 18778 | 3132.12 | 1.88% |
| 2024-02-29 | 15.19 | 16.12 | 0.86 | 5.64% | 15.00 | 16.18 | 18739 | 2945.41 | 1.87% |
| 2024-02-28 | 17.58 | 15.26 | -2.32 | -13.20% | 15.22 | 17.80 | 28217 | 4630.39 | 2.82% |
| 2024-02-27 | 16.95 | 17.58 | 0.57 | 3.35% | 16.76 | 17.58 | 10627 | 1828.70 | 1.06% |
| 2024-02-26 | 17.00 | 17.01 | 0.40 | 2.41% | 16.63 | 17.68 | 15169 | 2598.23 | 1.52% |
| 2024-02-23 | 16.19 | 16.61 | 0.63 | 3.94% | 15.98 | 16.66 | 11926 | 1947.51 | 1.19% |
| 2024-02-22 | 15.46 | 15.98 | 0.78 | 5.13% | 15.14 | 16.00 | 11675 | 1822.63 | 1.17% |
| 2024-02-21 | 14.74 | 15.20 | 0.49 | 3.33% | 14.50 | 15.69 | 16292 | 2481.07 | 1.63% |
| 2024-02-20 | 14.70 | 14.71 | 0.01 | 0.07% | 14.16 | 14.72 | 12456 | 1812.26 | 1.25% |
| 2024-02-19 | 14.00 | 14.70 | 0.69 | 4.93% | 13.98 | 15.00 | 25414 | 3715.16 | 2.54% |
| 2024-02-08 | 12.60 | 14.01 | 1.31 | 10.31% | 12.29 | 14.32 | 21706 | 2876.85 | 2.17% |
| 2024-02-07 | 13.50 | 12.70 | -0.80 | -5.93% | 12.61 | 13.50 | 23285 | 3026.84 | 2.33% |
| 2024-02-06 | 12.50 | 13.50 | -0.54 | -3.85% | 12.09 | 14.19 | 30597 | 3962.97 | 3.06% |
| 2024-02-05 | 16.00 | 14.04 | -1.51 | -9.71% | 13.43 | 16.81 | 34683 | 5143.64 | 3.47% |
| 2024-02-02 | 16.88 | 15.55 | -1.30 | -7.72% | 15.03 | 17.19 | 13380 | 2131.65 | 1.34% |
| 2024-02-01 | 17.23 | 16.85 | -0.53 | -3.05% | 16.40 | 17.28 | 10212 | 1724.86 | 1.02% |