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 | 18.91 | 18.22 | -0.69 | -3.65% | 18.09 | 19.05 | 63671 | 11698.95 | 11.03% |
| 2024-05-09 | 18.85 | 18.91 | -0.19 | -0.99% | 18.85 | 19.55 | 73014 | 13994.79 | 12.64% |
| 2024-05-08 | 19.74 | 19.10 | -0.75 | -3.78% | 19.00 | 19.80 | 72941 | 14105.54 | 12.63% |
| 2024-05-07 | 19.99 | 19.85 | -0.08 | -0.40% | 19.65 | 20.15 | 72745 | 14472.11 | 12.60% |
| 2024-05-06 | 19.84 | 19.93 | 0.53 | 2.73% | 19.80 | 20.23 | 77336 | 15450.54 | 13.39% |
| 2024-04-30 | 20.55 | 19.40 | -1.05 | -5.13% | 19.40 | 20.59 | 109572 | 21700.36 | 18.97% |
| 2024-04-29 | 19.98 | 20.45 | 0.17 | 0.84% | 19.80 | 20.69 | 144537 | 29225.51 | 25.03% |
| 2024-04-26 | 20.32 | 20.28 | 0.73 | 3.73% | 20.05 | 21.13 | 186859 | 38434.71 | 32.36% |
| 2024-04-25 | 19.28 | 19.55 | 0.01 | 0.05% | 19.02 | 19.97 | 101124 | 19818.09 | 17.51% |
| 2024-04-24 | 18.62 | 19.54 | 0.77 | 4.10% | 18.62 | 19.80 | 111756 | 21690.04 | 19.35% |
| 2024-04-23 | 18.18 | 18.77 | 0.92 | 5.15% | 18.09 | 19.08 | 103038 | 19215.09 | 17.84% |
| 2024-04-22 | 18.35 | 17.85 | -0.69 | -3.72% | 17.56 | 18.55 | 69262 | 12485.86 | 11.99% |
| 2024-04-19 | 18.79 | 18.54 | -0.35 | -1.85% | 18.36 | 19.10 | 93315 | 17356.15 | 16.16% |
| 2024-04-18 | 19.00 | 18.89 | 0.02 | 0.11% | 18.25 | 19.48 | 133241 | 25195.94 | 23.07% |
| 2024-04-17 | 17.55 | 18.87 | 2.23 | 13.40% | 17.46 | 18.88 | 140674 | 25698.06 | 24.36% |
| 2024-04-16 | 18.20 | 16.64 | -1.69 | -9.22% | 16.01 | 18.23 | 124029 | 20962.06 | 21.48% |
| 2024-04-15 | 19.90 | 18.33 | -1.67 | -8.35% | 17.96 | 20.17 | 132405 | 24867.44 | 22.93% |
| 2024-04-12 | 21.49 | 20.00 | -1.38 | -6.45% | 19.88 | 21.73 | 144644 | 29489.70 | 25.05% |
| 2024-04-11 | 21.72 | 21.38 | -1.11 | -4.94% | 20.93 | 21.97 | 143181 | 30692.72 | 24.79% |
| 2024-04-10 | 21.00 | 22.49 | 1.59 | 7.61% | 20.90 | 22.75 | 212234 | 46810.07 | 36.75% |
| 2024-04-09 | 21.21 | 20.90 | -0.33 | -1.55% | 20.82 | 21.55 | 121978 | 25774.40 | 21.12% |
| 2024-04-08 | 21.58 | 21.23 | -1.22 | -5.43% | 20.80 | 21.90 | 160240 | 34021.96 | 27.75% |
| 2024-04-03 | 24.50 | 22.45 | -3.25 | -12.65% | 22.30 | 24.90 | 221450 | 51592.07 | 38.35% |
| 2024-04-02 | 28.84 | 25.70 | -3.14 | -10.89% | 25.50 | 29.22 | 281348 | 76420.09 | 48.72% |
| 2024-04-01 | 28.04 | 28.84 | 0.58 | 2.05% | 26.52 | 32.10 | 371048 | 108421.65 | 64.25% |
| 2024-03-29 | 29.03 | 28.26 | 3.40 | 13.68% | 26.39 | 29.83 | 362312 | 101716.39 | 62.74% |
| 2024-03-28 | 21.80 | 24.86 | 2.84 | 12.90% | 21.27 | 25.48 | 275611 | 63960.22 | 47.73% |
| 2024-03-27 | 22.60 | 22.02 | -2.75 | -11.10% | 20.89 | 23.00 | 248447 | 54037.29 | 43.02% |
| 2024-03-26 | 20.95 | 24.77 | 4.13 | 20.01% | 20.76 | 24.77 | 313761 | 72954.53 | 54.33% |
| 2024-03-25 | 17.08 | 20.64 | 3.44 | 20.00% | 17.05 | 20.64 | 179964 | 35229.25 | 31.16% |
| 2024-03-22 | 17.65 | 17.20 | -0.49 | -2.77% | 16.96 | 17.66 | 34195 | 5894.27 | 5.92% |
| 2024-03-21 | 17.25 | 17.69 | 0.40 | 2.31% | 17.25 | 17.76 | 35335 | 6201.24 | 6.12% |
| 2024-03-20 | 17.12 | 17.29 | 0.18 | 1.05% | 17.00 | 17.40 | 25375 | 4383.49 | 4.39% |
| 2024-03-19 | 17.20 | 17.11 | -0.14 | -0.81% | 17.08 | 17.46 | 31944 | 5508.23 | 5.53% |
| 2024-03-18 | 16.68 | 17.25 | 0.65 | 3.92% | 16.65 | 17.36 | 47146 | 8051.37 | 8.16% |
| 2024-03-15 | 16.25 | 16.60 | 0.26 | 1.59% | 16.08 | 16.71 | 35037 | 5758.35 | 6.07% |
| 2024-03-14 | 16.43 | 16.34 | -0.27 | -1.63% | 15.95 | 16.60 | 38287 | 6234.77 | 6.63% |
| 2024-03-13 | 16.70 | 16.61 | -0.22 | -1.31% | 16.22 | 16.88 | 57495 | 9538.60 | 9.96% |
| 2024-03-12 | 16.10 | 16.83 | 0.73 | 4.53% | 15.73 | 17.10 | 66857 | 11065.67 | 11.58% |
| 2024-03-11 | 15.60 | 16.10 | 0.50 | 3.21% | 15.52 | 16.10 | 29637 | 4700.87 | 5.13% |
| 2024-03-08 | 15.80 | 15.60 | -0.18 | -1.14% | 15.20 | 15.80 | 26435 | 4099.87 | 4.58% |
| 2024-03-07 | 15.65 | 15.78 | 0.10 | 0.64% | 15.50 | 16.26 | 38141 | 6059.52 | 6.60% |
| 2024-03-06 | 15.00 | 15.68 | 0.59 | 3.91% | 15.00 | 15.77 | 36053 | 5596.16 | 6.24% |
| 2024-03-05 | 15.28 | 15.09 | -0.33 | -2.14% | 14.90 | 15.43 | 28263 | 4291.98 | 4.89% |
| 2024-03-04 | 15.58 | 15.42 | -0.27 | -1.72% | 15.00 | 15.75 | 38635 | 5927.86 | 6.69% |
| 2024-03-01 | 15.28 | 15.69 | 0.42 | 2.75% | 15.14 | 15.91 | 50507 | 7860.22 | 8.75% |
| 2024-02-29 | 14.01 | 15.27 | 0.69 | 4.73% | 14.01 | 15.33 | 52050 | 7800.84 | 9.01% |
| 2024-02-28 | 16.30 | 14.58 | -2.04 | -12.27% | 14.57 | 16.67 | 85994 | 13501.51 | 14.89% |
| 2024-02-27 | 15.59 | 16.62 | 1.18 | 7.64% | 15.40 | 16.88 | 60995 | 9968.94 | 10.56% |
| 2024-02-26 | 15.45 | 15.44 | 0.69 | 4.68% | 15.30 | 16.16 | 51107 | 7993.23 | 8.85% |
| 2024-02-23 | 14.17 | 14.75 | 0.60 | 4.24% | 14.16 | 14.80 | 33401 | 4856.15 | 5.78% |
| 2024-02-22 | 13.55 | 14.15 | 0.39 | 2.83% | 13.55 | 14.17 | 25785 | 3607.87 | 4.47% |
| 2024-02-21 | 13.27 | 13.76 | 0.36 | 2.69% | 13.26 | 14.38 | 32329 | 4503.57 | 5.60% |
| 2024-02-20 | 13.02 | 13.40 | 0.23 | 1.75% | 12.97 | 13.52 | 26648 | 3554.16 | 4.61% |
| 2024-02-19 | 12.36 | 13.17 | 0.87 | 7.07% | 12.36 | 13.40 | 49577 | 6454.52 | 8.58% |
| 2024-02-08 | 11.00 | 12.30 | 1.35 | 12.33% | 10.54 | 12.34 | 54154 | 6225.53 | 9.38% |
| 2024-02-07 | 12.28 | 10.95 | -1.12 | -9.28% | 10.65 | 12.29 | 53347 | 6071.83 | 9.24% |
| 2024-02-06 | 12.00 | 12.07 | -0.09 | -0.74% | 10.68 | 12.45 | 48308 | 5538.09 | 8.37% |
| 2024-02-05 | 14.10 | 12.16 | -2.10 | -14.73% | 11.86 | 14.23 | 41696 | 5237.05 | 7.22% |
| 2024-02-02 | 15.25 | 14.26 | -0.64 | -4.30% | 13.73 | 15.30 | 26873 | 3890.02 | 4.65% |