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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-13 | 19.11 | 20.52 | 1.24 | 6.43% | 18.52 | 20.98 | 129362 | 25787.53 | 18.72% |
| 2024-05-10 | 19.24 | 19.28 | 0.12 | 0.63% | 19.20 | 20.36 | 67956 | 13372.62 | 9.83% |
| 2024-05-09 | 19.10 | 19.16 | 0.18 | 0.95% | 19.01 | 19.50 | 35745 | 6882.86 | 5.17% |
| 2024-05-08 | 19.62 | 18.98 | -0.76 | -3.85% | 18.93 | 19.66 | 45036 | 8641.61 | 6.52% |
| 2024-05-07 | 19.37 | 19.74 | 0.40 | 2.07% | 19.14 | 19.80 | 65259 | 12803.12 | 9.44% |
| 2024-05-06 | 19.06 | 19.34 | 0.58 | 3.09% | 18.90 | 19.39 | 55106 | 10582.43 | 7.97% |
| 2024-04-30 | 19.60 | 18.76 | -0.78 | -3.99% | 18.74 | 19.63 | 61250 | 11670.69 | 8.86% |
| 2024-04-29 | 19.80 | 19.54 | -0.07 | -0.36% | 19.08 | 19.80 | 69732 | 13553.24 | 10.09% |
| 2024-04-26 | 19.51 | 19.61 | -0.34 | -1.70% | 19.34 | 19.88 | 83582 | 16349.14 | 12.09% |
| 2024-04-25 | 18.68 | 19.95 | 0.72 | 3.74% | 18.50 | 20.25 | 124791 | 24463.01 | 18.05% |
| 2024-04-24 | 18.88 | 19.23 | 0.35 | 1.85% | 18.41 | 19.23 | 72930 | 13790.20 | 10.55% |
| 2024-04-23 | 18.74 | 18.88 | 0.01 | 0.05% | 18.61 | 19.59 | 73932 | 14077.61 | 10.70% |
| 2024-04-22 | 19.09 | 18.87 | -0.76 | -3.87% | 18.03 | 19.12 | 91563 | 17075.26 | 13.25% |
| 2024-04-19 | 18.36 | 19.63 | 0.29 | 1.50% | 18.30 | 20.17 | 165009 | 31878.23 | 23.87% |
| 2024-04-18 | 19.14 | 19.34 | 1.21 | 6.67% | 18.71 | 21.38 | 197696 | 38518.62 | 28.60% |
| 2024-04-17 | 17.52 | 18.13 | 3.02 | 19.99% | 17.52 | 18.13 | 71768 | 13000.90 | 10.38% |
| 2024-04-16 | 17.31 | 15.11 | -2.37 | -13.56% | 14.91 | 17.45 | 59410 | 9356.33 | 8.60% |
| 2024-04-15 | 16.74 | 17.48 | 0.83 | 4.98% | 16.74 | 18.28 | 59711 | 10456.44 | 8.64% |
| 2024-04-12 | 17.00 | 16.65 | -0.21 | -1.25% | 16.65 | 17.13 | 25783 | 4349.08 | 3.73% |
| 2024-04-11 | 16.33 | 16.86 | 0.28 | 1.69% | 16.18 | 17.28 | 46616 | 7838.19 | 6.74% |
| 2024-04-10 | 17.63 | 16.58 | 0.47 | 2.92% | 16.50 | 18.00 | 59520 | 10149.50 | 8.61% |
| 2024-04-09 | 15.44 | 16.11 | 0.72 | 4.68% | 15.34 | 16.37 | 29417 | 4663.71 | 4.26% |
| 2024-04-08 | 16.21 | 15.39 | -0.78 | -4.82% | 15.31 | 16.30 | 21230 | 3332.23 | 3.07% |
| 2024-04-03 | 16.87 | 16.17 | -0.68 | -4.04% | 16.00 | 16.88 | 24254 | 3942.70 | 3.51% |
| 2024-04-02 | 16.73 | 16.85 | 0.10 | 0.60% | 16.41 | 17.04 | 23957 | 4030.88 | 3.47% |
| 2024-04-01 | 16.94 | 16.75 | 0.34 | 2.07% | 16.47 | 16.94 | 19191 | 3202.39 | 2.78% |
| 2024-03-29 | 16.47 | 16.41 | 0.08 | 0.49% | 16.27 | 16.95 | 27541 | 4542.35 | 3.98% |
| 2024-03-28 | 15.92 | 16.33 | 0.47 | 2.96% | 15.88 | 16.73 | 24855 | 4076.04 | 3.60% |
| 2024-03-27 | 17.08 | 15.86 | -1.26 | -7.36% | 15.81 | 17.08 | 27872 | 4558.00 | 4.03% |
| 2024-03-26 | 17.16 | 17.12 | -0.01 | -0.06% | 16.78 | 17.53 | 26284 | 4513.74 | 3.80% |
| 2024-03-25 | 17.64 | 17.13 | -0.70 | -3.93% | 17.07 | 17.99 | 28704 | 5051.12 | 4.15% |
| 2024-03-22 | 18.34 | 17.83 | -0.72 | -3.88% | 17.81 | 18.48 | 23492 | 4233.77 | 3.40% |
| 2024-03-21 | 18.59 | 18.55 | 0.07 | 0.38% | 17.83 | 18.68 | 39998 | 7299.14 | 5.79% |
| 2024-03-20 | 19.05 | 18.48 | -0.43 | -2.27% | 18.45 | 19.05 | 28038 | 5227.55 | 4.06% |
| 2024-03-19 | 19.06 | 18.91 | -0.34 | -1.77% | 18.71 | 19.25 | 30464 | 5780.17 | 4.41% |
| 2024-03-18 | 19.00 | 19.25 | 0.61 | 3.27% | 18.71 | 19.49 | 45204 | 8640.88 | 6.54% |
| 2024-03-15 | 17.90 | 18.64 | 0.69 | 3.84% | 17.71 | 18.68 | 32493 | 5915.57 | 4.70% |
| 2024-03-14 | 18.26 | 17.95 | -0.38 | -2.07% | 17.62 | 18.60 | 25344 | 4584.22 | 3.67% |
| 2024-03-13 | 18.59 | 18.33 | -0.37 | -1.98% | 18.20 | 18.65 | 31073 | 5709.26 | 4.50% |
| 2024-03-12 | 18.03 | 18.70 | 0.60 | 3.31% | 17.72 | 18.96 | 35260 | 6506.94 | 5.10% |
| 2024-03-11 | 18.09 | 18.10 | 0.11 | 0.61% | 17.57 | 18.10 | 21925 | 3909.23 | 3.17% |
| 2024-03-08 | 18.05 | 17.99 | 0.15 | 0.84% | 17.65 | 18.19 | 15734 | 2819.24 | 2.28% |
| 2024-03-07 | 18.48 | 17.84 | -0.83 | -4.45% | 17.61 | 18.81 | 33482 | 6095.97 | 4.84% |
| 2024-03-06 | 18.26 | 18.67 | 0.18 | 0.97% | 17.91 | 19.82 | 43676 | 8145.13 | 6.32% |
| 2024-03-05 | 18.50 | 18.49 | -0.46 | -2.43% | 17.90 | 18.65 | 46564 | 8539.84 | 6.74% |
| 2024-03-04 | 17.63 | 18.95 | 1.20 | 6.76% | 17.10 | 18.99 | 63392 | 11528.91 | 9.17% |
| 2024-03-01 | 17.65 | 17.75 | -0.01 | -0.06% | 17.16 | 18.00 | 44296 | 7779.10 | 6.41% |
| 2024-02-29 | 16.86 | 17.76 | 0.68 | 3.98% | 16.20 | 18.10 | 66978 | 11589.42 | 9.69% |
| 2024-02-28 | 19.16 | 17.08 | -2.49 | -12.72% | 17.08 | 19.86 | 107644 | 19815.00 | 15.57% |
| 2024-02-27 | 16.12 | 19.57 | 3.26 | 19.99% | 16.12 | 19.57 | 103650 | 19616.46 | 15.00% |
| 2024-02-26 | 15.90 | 16.31 | 0.35 | 2.19% | 15.89 | 16.97 | 41306 | 6803.66 | 5.98% |
| 2024-02-23 | 15.02 | 15.96 | 0.94 | 6.26% | 14.83 | 16.35 | 40694 | 6371.93 | 5.89% |
| 2024-02-22 | 14.59 | 15.02 | 0.25 | 1.69% | 14.56 | 15.10 | 21893 | 3248.19 | 3.17% |
| 2024-02-21 | 14.04 | 14.77 | 0.53 | 3.72% | 14.04 | 15.51 | 33756 | 5075.84 | 4.88% |
| 2024-02-20 | 14.32 | 14.24 | -0.12 | -0.84% | 13.77 | 14.44 | 24312 | 3438.00 | 3.52% |
| 2024-02-19 | 14.16 | 14.36 | 0.20 | 1.41% | 13.99 | 15.69 | 31893 | 4625.70 | 4.61% |
| 2024-02-08 | 11.72 | 14.16 | 2.36 | 20.00% | 11.00 | 14.16 | 49244 | 6243.72 | 7.12% |
| 2024-02-07 | 12.41 | 11.80 | -0.87 | -6.87% | 11.50 | 13.44 | 41019 | 5092.85 | 5.93% |
| 2024-02-06 | 12.30 | 12.67 | 0.17 | 1.36% | 11.36 | 13.16 | 22313 | 2707.84 | 3.23% |
| 2024-02-05 | 13.70 | 12.50 | -1.28 | -9.29% | 12.12 | 13.70 | 25106 | 3192.99 | 3.63% |