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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-15 | 19.53 | 19.69 | 0.18 | 0.92% | 19.27 | 19.90 | 25093 | 4921.72 | 5.85% |
| 2024-05-14 | 19.75 | 19.51 | -0.49 | -2.45% | 19.40 | 20.38 | 33312 | 6611.98 | 7.77% |
| 2024-05-13 | 19.54 | 20.00 | 0.46 | 2.35% | 19.23 | 20.17 | 39302 | 7790.19 | 9.17% |
| 2024-05-10 | 20.58 | 19.54 | -0.99 | -4.82% | 19.50 | 20.58 | 47036 | 9317.39 | 10.97% |
| 2024-05-09 | 20.80 | 20.53 | -0.52 | -2.47% | 20.25 | 20.98 | 45937 | 9451.13 | 10.72% |
| 2024-05-08 | 21.53 | 21.05 | -0.45 | -2.09% | 21.00 | 21.99 | 58201 | 12506.02 | 13.58% |
| 2024-05-07 | 20.60 | 21.50 | 0.41 | 1.94% | 20.40 | 21.93 | 74860 | 15847.90 | 17.46% |
| 2024-05-06 | 20.17 | 21.09 | 1.08 | 5.40% | 19.52 | 21.39 | 77047 | 15761.33 | 17.97% |
| 2024-04-30 | 20.40 | 20.01 | -0.61 | -2.96% | 19.86 | 20.40 | 47508 | 9533.53 | 11.08% |
| 2024-04-29 | 19.90 | 20.62 | 0.77 | 3.88% | 19.52 | 21.09 | 82845 | 16696.19 | 19.32% |
| 2024-04-26 | 19.32 | 19.85 | 0.22 | 1.12% | 18.51 | 20.62 | 94163 | 18404.19 | 21.96% |
| 2024-04-25 | 18.91 | 19.63 | 0.71 | 3.75% | 18.71 | 21.55 | 101471 | 20268.86 | 23.67% |
| 2024-04-24 | 18.20 | 18.92 | 0.23 | 1.23% | 18.02 | 18.92 | 66504 | 12361.14 | 15.51% |
| 2024-04-23 | 18.05 | 18.69 | 0.34 | 1.85% | 17.70 | 18.88 | 80458 | 14841.26 | 18.77% |
| 2024-04-22 | 19.26 | 18.35 | -2.00 | -9.83% | 17.92 | 19.50 | 117721 | 21597.81 | 27.46% |
| 2024-04-19 | 16.82 | 20.35 | 3.39 | 19.99% | 16.82 | 20.35 | 152241 | 29684.85 | 35.51% |
| 2024-04-18 | 17.15 | 16.96 | -0.70 | -3.96% | 16.15 | 17.58 | 62647 | 10587.01 | 14.61% |
| 2024-04-17 | 16.90 | 17.66 | 1.34 | 8.21% | 16.88 | 17.95 | 84387 | 14733.13 | 19.68% |
| 2024-04-16 | 18.30 | 16.32 | -2.93 | -15.22% | 16.32 | 18.30 | 99975 | 17082.11 | 23.32% |
| 2024-04-15 | 16.65 | 19.25 | 3.21 | 20.01% | 16.30 | 19.25 | 94078 | 18000.58 | 21.94% |
| 2024-04-12 | 15.92 | 16.04 | 0.10 | 0.63% | 15.85 | 16.28 | 8471 | 1358.48 | 1.98% |
| 2024-04-11 | 15.75 | 15.94 | -0.02 | -0.13% | 15.63 | 16.29 | 7779 | 1248.46 | 1.81% |
| 2024-04-10 | 16.35 | 15.96 | -0.38 | -2.33% | 15.76 | 16.45 | 7786 | 1250.62 | 1.82% |
| 2024-04-09 | 16.05 | 16.34 | 0.36 | 2.25% | 15.99 | 16.37 | 9287 | 1505.11 | 2.17% |
| 2024-04-08 | 16.66 | 15.98 | -0.68 | -4.08% | 15.95 | 16.69 | 7594 | 1232.55 | 1.77% |
| 2024-04-03 | 16.68 | 16.66 | -0.09 | -0.54% | 16.45 | 16.88 | 6923 | 1146.95 | 1.61% |
| 2024-04-02 | 16.45 | 16.75 | 0.31 | 1.89% | 16.45 | 16.87 | 13969 | 2333.60 | 3.26% |
| 2024-04-01 | 16.02 | 16.44 | 0.41 | 2.56% | 15.95 | 16.45 | 9206 | 1498.53 | 2.15% |
| 2024-03-29 | 15.78 | 16.03 | 0.27 | 1.71% | 15.76 | 16.19 | 10083 | 1612.37 | 2.35% |
| 2024-03-28 | 15.36 | 15.76 | 0.48 | 3.14% | 15.29 | 15.92 | 7424 | 1165.01 | 1.73% |
| 2024-03-27 | 15.74 | 15.28 | -0.60 | -3.78% | 15.24 | 15.93 | 7484 | 1169.60 | 1.75% |
| 2024-03-26 | 15.76 | 15.88 | 0.15 | 0.95% | 15.56 | 16.20 | 6426 | 1018.05 | 1.50% |
| 2024-03-25 | 16.31 | 15.73 | -0.55 | -3.38% | 15.68 | 16.49 | 6834 | 1095.94 | 1.59% |
| 2024-03-22 | 16.47 | 16.28 | -0.46 | -2.75% | 16.13 | 16.78 | 8033 | 1315.12 | 1.87% |
| 2024-03-21 | 16.68 | 16.74 | -0.06 | -0.36% | 16.34 | 16.88 | 8488 | 1411.46 | 1.98% |
| 2024-03-20 | 16.48 | 16.80 | 0.35 | 2.13% | 16.32 | 16.80 | 7294 | 1208.28 | 1.70% |
| 2024-03-19 | 16.46 | 16.45 | 0.10 | 0.61% | 16.34 | 16.56 | 9668 | 1589.90 | 2.26% |
| 2024-03-18 | 16.10 | 16.35 | 0.40 | 2.51% | 15.98 | 16.39 | 9251 | 1498.55 | 2.16% |
| 2024-03-15 | 15.78 | 15.95 | 0.28 | 1.79% | 15.57 | 15.97 | 9814 | 1548.06 | 2.29% |
| 2024-03-14 | 15.77 | 15.67 | 0.00 | 0.00% | 15.33 | 15.78 | 8108 | 1264.01 | 1.89% |
| 2024-03-13 | 15.73 | 15.67 | -0.05 | -0.32% | 15.36 | 15.85 | 11119 | 1734.56 | 2.59% |
| 2024-03-12 | 15.38 | 15.72 | 0.45 | 2.95% | 15.20 | 15.73 | 12705 | 1966.16 | 2.96% |
| 2024-03-11 | 14.98 | 15.27 | 0.19 | 1.26% | 14.95 | 15.29 | 8663 | 1311.24 | 2.02% |
| 2024-03-08 | 15.38 | 15.08 | -0.32 | -2.08% | 14.81 | 15.48 | 9929 | 1496.16 | 2.32% |
| 2024-03-07 | 14.99 | 15.40 | 0.55 | 3.70% | 14.73 | 15.40 | 11967 | 1800.74 | 2.79% |
| 2024-03-06 | 14.37 | 14.85 | 0.38 | 2.63% | 14.37 | 15.00 | 12234 | 1797.04 | 2.85% |
| 2024-03-05 | 14.84 | 14.47 | -0.37 | -2.49% | 14.37 | 14.84 | 9760 | 1419.81 | 2.28% |
| 2024-03-04 | 14.82 | 14.84 | 0.04 | 0.27% | 14.42 | 15.13 | 10757 | 1587.92 | 2.51% |
| 2024-03-01 | 14.72 | 14.80 | 0.10 | 0.68% | 14.50 | 14.94 | 11402 | 1678.68 | 2.66% |
| 2024-02-29 | 14.36 | 14.70 | 0.31 | 2.15% | 14.15 | 15.00 | 19020 | 2788.13 | 4.44% |
| 2024-02-28 | 16.23 | 14.39 | -1.88 | -11.56% | 14.32 | 16.58 | 20154 | 3104.23 | 4.70% |
| 2024-02-27 | 15.47 | 16.27 | 0.70 | 4.50% | 15.41 | 16.31 | 11301 | 1809.23 | 2.64% |
| 2024-02-26 | 15.22 | 15.57 | 0.28 | 1.83% | 15.22 | 15.97 | 12741 | 1994.35 | 2.97% |
| 2024-02-23 | 14.58 | 15.29 | 0.81 | 5.59% | 14.50 | 15.38 | 10731 | 1602.08 | 2.50% |
| 2024-02-22 | 14.30 | 14.48 | 0.25 | 1.76% | 14.11 | 14.57 | 8673 | 1250.34 | 2.02% |
| 2024-02-21 | 13.65 | 14.23 | 0.40 | 2.89% | 13.61 | 14.56 | 10272 | 1461.30 | 2.40% |
| 2024-02-20 | 13.65 | 13.83 | 0.09 | 0.66% | 13.48 | 13.88 | 8237 | 1127.73 | 1.92% |
| 2024-02-19 | 13.43 | 13.74 | 0.49 | 3.70% | 13.22 | 14.06 | 19117 | 2616.68 | 4.46% |
| 2024-02-08 | 11.70 | 13.25 | 1.56 | 13.34% | 11.48 | 13.28 | 22569 | 2807.85 | 5.26% |
| 2024-02-07 | 12.28 | 11.69 | -0.40 | -3.31% | 11.51 | 12.34 | 18731 | 2217.15 | 4.37% |
| 2024-02-06 | 12.10 | 12.09 | -0.23 | -1.87% | 11.09 | 12.78 | 21270 | 2503.35 | 4.96% |
| 2024-02-05 | 14.11 | 12.32 | -2.43 | -16.47% | 12.03 | 14.59 | 22664 | 2905.89 | 5.29% |