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 | 18.90 | 19.91 | 0.89 | 4.68% | 18.76 | 20.53 | 110350 | 21887.27 | 5.69% |
| 2024-05-07 | 18.64 | 19.02 | 0.37 | 1.98% | 18.55 | 19.16 | 41744 | 7912.99 | 2.15% |
| 2024-05-06 | 18.30 | 18.65 | 0.57 | 3.15% | 18.30 | 18.82 | 44809 | 8347.98 | 5.56% |
| 2024-04-30 | 18.41 | 18.08 | -0.41 | -2.22% | 17.91 | 18.53 | 40078 | 7268.64 | 4.97% |
| 2024-04-29 | 17.40 | 18.49 | 1.09 | 6.26% | 17.37 | 18.60 | 52753 | 9600.92 | 6.55% |
| 2024-04-26 | 17.09 | 17.40 | 0.08 | 0.46% | 17.02 | 17.55 | 37505 | 6494.84 | 4.65% |
| 2024-04-25 | 16.98 | 17.32 | 0.06 | 0.35% | 16.74 | 17.56 | 36688 | 6334.55 | 4.55% |
| 2024-04-24 | 17.21 | 17.26 | -0.01 | -0.06% | 16.95 | 17.38 | 29952 | 5149.59 | 3.71% |
| 2024-04-23 | 16.80 | 17.27 | 0.35 | 2.07% | 16.80 | 17.35 | 27871 | 4795.79 | 3.46% |
| 2024-04-22 | 17.01 | 16.92 | -0.06 | -0.35% | 16.47 | 17.21 | 28664 | 4845.38 | 3.55% |
| 2024-04-19 | 17.05 | 16.98 | -0.42 | -2.41% | 16.82 | 17.40 | 37226 | 6344.16 | 4.62% |
| 2024-04-18 | 17.99 | 17.40 | -0.30 | -1.69% | 17.27 | 18.00 | 43815 | 7686.66 | 5.43% |
| 2024-04-17 | 16.93 | 17.70 | 1.20 | 7.27% | 16.70 | 17.90 | 56882 | 9975.31 | 7.05% |
| 2024-04-16 | 17.99 | 16.50 | -1.50 | -8.33% | 16.45 | 17.99 | 51885 | 8745.96 | 6.43% |
| 2024-04-15 | 18.60 | 18.00 | -0.72 | -3.85% | 17.65 | 19.00 | 46267 | 8434.03 | 5.74% |
| 2024-04-12 | 19.28 | 18.72 | -0.63 | -3.26% | 18.68 | 19.44 | 36529 | 6920.48 | 4.53% |
| 2024-04-11 | 18.90 | 19.35 | 0.43 | 2.27% | 18.52 | 19.64 | 42025 | 8062.35 | 5.21% |
| 2024-04-10 | 19.38 | 18.92 | -0.67 | -3.42% | 18.65 | 19.50 | 37593 | 7134.03 | 4.66% |
| 2024-04-09 | 18.50 | 19.59 | 1.13 | 6.12% | 18.43 | 19.88 | 56319 | 10859.50 | 6.98% |
| 2024-04-08 | 19.10 | 18.46 | -0.77 | -4.00% | 18.42 | 19.22 | 32640 | 6107.03 | 4.05% |
| 2024-04-03 | 19.70 | 19.23 | -0.47 | -2.39% | 19.11 | 19.77 | 31268 | 6040.49 | 3.88% |
| 2024-04-02 | 20.01 | 19.70 | -0.20 | -1.01% | 19.48 | 20.08 | 36647 | 7217.53 | 4.54% |
| 2024-04-01 | 19.20 | 19.90 | 0.94 | 4.96% | 19.15 | 20.08 | 55093 | 10837.97 | 6.83% |
| 2024-03-29 | 18.73 | 18.96 | 0.14 | 0.74% | 18.61 | 19.39 | 36330 | 6877.60 | 4.51% |
| 2024-03-28 | 18.52 | 18.82 | 0.23 | 1.24% | 18.52 | 19.05 | 49220 | 9254.26 | 6.10% |
| 2024-03-27 | 19.65 | 18.59 | -1.06 | -5.39% | 18.59 | 19.74 | 50986 | 9710.63 | 6.32% |
| 2024-03-26 | 20.45 | 19.65 | -0.65 | -3.20% | 19.30 | 20.62 | 60268 | 11932.30 | 7.47% |
| 2024-03-25 | 21.22 | 20.30 | -0.95 | -4.47% | 20.26 | 21.36 | 40140 | 8330.76 | 4.98% |
| 2024-03-22 | 22.15 | 21.25 | -0.94 | -4.24% | 21.20 | 22.29 | 44790 | 9633.89 | 5.55% |
| 2024-03-21 | 22.78 | 22.19 | -0.59 | -2.59% | 21.94 | 22.85 | 44307 | 9867.78 | 5.49% |
| 2024-03-20 | 22.53 | 22.78 | 0.14 | 0.62% | 22.45 | 22.88 | 28656 | 6492.03 | 3.55% |
| 2024-03-19 | 22.94 | 22.64 | -0.31 | -1.35% | 22.63 | 23.02 | 33993 | 7740.89 | 4.22% |
| 2024-03-18 | 22.69 | 22.95 | 0.40 | 1.77% | 22.42 | 22.96 | 48137 | 10919.69 | 5.97% |
| 2024-03-15 | 22.55 | 22.55 | -0.08 | -0.35% | 22.16 | 22.59 | 33397 | 7469.95 | 4.14% |
| 2024-03-14 | 22.85 | 22.63 | -0.15 | -0.66% | 22.22 | 22.93 | 39796 | 8990.60 | 4.94% |
| 2024-03-13 | 23.47 | 22.78 | -0.72 | -3.06% | 22.64 | 23.55 | 69037 | 15888.51 | 8.56% |
| 2024-03-12 | 24.01 | 23.50 | 0.03 | 0.13% | 23.33 | 24.45 | 86307 | 20543.97 | 10.70% |
| 2024-03-11 | 22.33 | 23.47 | 1.49 | 6.78% | 22.20 | 23.95 | 95588 | 22254.42 | 11.85% |
| 2024-03-08 | 21.44 | 21.98 | 0.54 | 2.52% | 21.31 | 22.08 | 31655 | 6897.81 | 3.93% |
| 2024-03-07 | 22.56 | 21.44 | -0.96 | -4.29% | 21.36 | 22.68 | 42285 | 9246.82 | 5.24% |
| 2024-03-06 | 21.34 | 22.40 | 1.03 | 4.82% | 21.22 | 22.70 | 52297 | 11555.92 | 6.49% |
| 2024-03-05 | 22.09 | 21.37 | -0.70 | -3.17% | 21.29 | 22.09 | 33067 | 7132.86 | 4.10% |
| 2024-03-04 | 22.62 | 22.07 | -0.23 | -1.03% | 21.61 | 22.88 | 37682 | 8338.31 | 4.67% |
| 2024-03-01 | 21.89 | 22.30 | 0.58 | 2.67% | 21.45 | 22.75 | 46305 | 10218.91 | 5.74% |
| 2024-02-29 | 20.52 | 21.72 | 0.84 | 4.02% | 20.50 | 21.75 | 42549 | 9095.83 | 5.28% |
| 2024-02-28 | 23.00 | 20.88 | -1.84 | -8.10% | 20.88 | 23.85 | 72239 | 16252.17 | 8.96% |
| 2024-02-27 | 21.82 | 22.72 | 0.82 | 3.74% | 21.50 | 22.73 | 35641 | 7943.95 | 4.42% |
| 2024-02-26 | 21.91 | 21.90 | 0.03 | 0.14% | 21.50 | 22.27 | 38289 | 8382.91 | 4.75% |
| 2024-02-23 | 21.16 | 21.87 | 0.88 | 4.19% | 20.98 | 21.97 | 42833 | 9194.58 | 5.31% |
| 2024-02-22 | 20.48 | 20.99 | 0.43 | 2.09% | 20.30 | 21.08 | 38257 | 7958.84 | 4.74% |
| 2024-02-21 | 19.65 | 20.56 | 0.61 | 3.06% | 19.65 | 21.16 | 55309 | 11430.87 | 6.86% |
| 2024-02-20 | 20.21 | 19.95 | -0.18 | -0.89% | 19.53 | 20.21 | 35528 | 7048.24 | 4.41% |
| 2024-02-19 | 19.35 | 20.13 | 0.80 | 4.14% | 19.35 | 20.32 | 51685 | 10299.78 | 6.41% |
| 2024-02-08 | 17.95 | 19.33 | 1.58 | 8.90% | 17.65 | 19.40 | 61680 | 11456.73 | 7.65% |
| 2024-02-07 | 18.32 | 17.75 | -0.05 | -0.28% | 17.41 | 18.68 | 55024 | 9975.48 | 6.82% |
| 2024-02-06 | 16.79 | 17.80 | 0.70 | 4.09% | 16.32 | 18.30 | 56619 | 9734.12 | 7.02% |
| 2024-02-05 | 18.90 | 17.10 | -1.99 | -10.42% | 16.50 | 18.97 | 67962 | 11922.95 | 8.43% |
| 2024-02-02 | 20.56 | 19.09 | -1.32 | -6.47% | 18.40 | 20.72 | 60428 | 11840.57 | 7.49% |
| 2024-02-01 | 20.82 | 20.41 | -0.34 | -1.64% | 20.20 | 21.13 | 38411 | 7917.87 | 4.76% |
| 2024-01-31 | 21.65 | 20.75 | -0.99 | -4.55% | 20.68 | 22.39 | 56515 | 12162.50 | 7.01% |
| 2024-01-30 | 21.29 | 21.74 | -0.85 | -3.76% | 21.01 | 22.56 | 61253 | 13442.05 | 7.60% |