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 | 19.90 | 19.24 | -0.62 | -3.12% | 19.15 | 19.90 | 12641 | 2447.20 | 2.56% |
| 2024-05-10 | 20.30 | 19.86 | -0.34 | -1.68% | 19.79 | 20.30 | 10685 | 2132.60 | 2.16% |
| 2024-05-09 | 20.11 | 20.20 | 0.26 | 1.30% | 19.92 | 20.45 | 11798 | 2395.07 | 2.39% |
| 2024-05-08 | 20.40 | 19.94 | -0.45 | -2.21% | 19.90 | 20.44 | 10351 | 2081.74 | 2.09% |
| 2024-05-07 | 20.10 | 20.39 | 0.34 | 1.70% | 19.93 | 20.43 | 12770 | 2585.52 | 2.58% |
| 2024-05-06 | 20.12 | 20.05 | 0.33 | 1.67% | 19.82 | 20.25 | 11853 | 2370.56 | 2.40% |
| 2024-04-30 | 19.91 | 19.72 | -0.34 | -1.69% | 19.43 | 20.28 | 14925 | 2954.56 | 3.02% |
| 2024-04-29 | 19.35 | 20.06 | 0.37 | 1.88% | 19.33 | 20.09 | 19229 | 3817.21 | 3.89% |
| 2024-04-26 | 19.30 | 19.69 | 0.34 | 1.76% | 19.13 | 19.92 | 16946 | 3326.24 | 3.43% |
| 2024-04-25 | 19.06 | 19.35 | 0.09 | 0.47% | 19.06 | 19.45 | 12659 | 2445.76 | 2.56% |
| 2024-04-24 | 18.61 | 19.26 | 0.62 | 3.33% | 18.61 | 19.28 | 14036 | 2669.14 | 2.84% |
| 2024-04-23 | 18.39 | 18.64 | 0.51 | 2.81% | 18.18 | 18.74 | 13682 | 2537.09 | 2.77% |
| 2024-04-22 | 18.02 | 18.13 | 0.11 | 0.61% | 17.39 | 18.47 | 13149 | 2372.86 | 2.66% |
| 2024-04-19 | 18.30 | 18.02 | -0.33 | -1.80% | 17.78 | 18.45 | 11771 | 2125.77 | 2.38% |
| 2024-04-18 | 18.42 | 18.35 | -0.07 | -0.38% | 17.82 | 18.65 | 15877 | 2903.65 | 3.21% |
| 2024-04-17 | 17.00 | 18.42 | 1.72 | 10.30% | 17.00 | 18.48 | 21437 | 3888.86 | 4.33% |
| 2024-04-16 | 18.50 | 16.70 | -2.07 | -11.03% | 16.30 | 18.58 | 26467 | 4511.81 | 5.35% |
| 2024-04-15 | 20.30 | 18.77 | -1.93 | -9.32% | 18.50 | 20.57 | 28290 | 5461.13 | 5.72% |
| 2024-04-12 | 20.39 | 20.70 | 0.80 | 4.02% | 20.13 | 21.62 | 31266 | 6557.45 | 6.32% |
| 2024-04-11 | 19.87 | 19.90 | 0.03 | 0.15% | 19.62 | 20.27 | 8668 | 1734.82 | 1.75% |
| 2024-04-10 | 20.81 | 19.87 | -0.67 | -3.26% | 19.67 | 20.81 | 14059 | 2818.29 | 2.84% |
| 2024-04-09 | 19.97 | 20.54 | 0.57 | 2.85% | 19.97 | 20.60 | 13453 | 2731.31 | 2.72% |
| 2024-04-08 | 21.05 | 19.97 | -1.23 | -5.80% | 19.92 | 21.11 | 18709 | 3809.13 | 3.78% |
| 2024-04-03 | 21.65 | 21.20 | -0.65 | -2.97% | 21.00 | 21.80 | 15840 | 3371.28 | 3.20% |
| 2024-04-02 | 22.13 | 21.85 | -0.42 | -1.89% | 21.65 | 22.35 | 17226 | 3773.08 | 3.48% |
| 2024-04-01 | 22.12 | 22.27 | 0.40 | 1.83% | 21.75 | 22.38 | 25341 | 5592.94 | 5.12% |
| 2024-03-29 | 21.50 | 21.87 | 0.32 | 1.48% | 21.23 | 21.96 | 25285 | 5485.29 | 5.11% |
| 2024-03-28 | 20.80 | 21.55 | 0.60 | 2.86% | 20.74 | 21.80 | 26744 | 5731.86 | 5.41% |
| 2024-03-27 | 21.69 | 20.95 | -0.74 | -3.41% | 20.70 | 21.69 | 22467 | 4743.64 | 4.54% |
| 2024-03-26 | 21.37 | 21.69 | 0.32 | 1.50% | 20.70 | 21.72 | 30029 | 6401.89 | 6.07% |
| 2024-03-25 | 22.40 | 21.37 | -1.26 | -5.57% | 21.34 | 22.60 | 32122 | 7040.31 | 6.49% |
| 2024-03-22 | 22.77 | 22.63 | -0.39 | -1.69% | 22.47 | 22.95 | 31891 | 7234.41 | 6.45% |
| 2024-03-21 | 23.86 | 23.02 | -0.94 | -3.92% | 22.66 | 23.88 | 50303 | 11641.84 | 10.17% |
| 2024-03-20 | 24.01 | 23.96 | -0.69 | -2.80% | 23.44 | 24.16 | 57718 | 13768.84 | 11.67% |
| 2024-03-19 | 24.18 | 24.65 | -0.35 | -1.40% | 23.72 | 24.66 | 83280 | 20040.22 | 16.84% |
| 2024-03-18 | 24.29 | 25.00 | 1.30 | 5.49% | 24.00 | 26.30 | 130703 | 32382.79 | 26.43% |
| 2024-03-15 | 19.75 | 23.70 | 3.95 | 20.00% | 19.70 | 23.70 | 68672 | 15778.49 | 13.89% |
| 2024-03-14 | 20.05 | 19.75 | -0.47 | -2.32% | 19.39 | 20.32 | 23492 | 4655.94 | 4.75% |
| 2024-03-13 | 20.39 | 20.22 | 0.04 | 0.20% | 19.93 | 20.40 | 17413 | 3514.64 | 3.52% |
| 2024-03-12 | 19.99 | 20.18 | 0.19 | 0.95% | 19.90 | 20.29 | 13871 | 2786.26 | 2.80% |
| 2024-03-11 | 19.76 | 19.99 | 0.17 | 0.86% | 19.62 | 20.18 | 13207 | 2628.46 | 2.67% |
| 2024-03-08 | 19.67 | 19.82 | 0.09 | 0.46% | 19.33 | 20.10 | 17574 | 3463.86 | 3.55% |
| 2024-03-07 | 19.83 | 19.73 | -0.22 | -1.10% | 19.67 | 20.55 | 32614 | 6569.07 | 6.59% |
| 2024-03-06 | 19.05 | 19.95 | 1.05 | 5.56% | 18.90 | 19.98 | 29218 | 5737.62 | 5.91% |
| 2024-03-05 | 19.25 | 18.90 | -0.41 | -2.12% | 18.79 | 19.26 | 15539 | 2955.02 | 3.14% |
| 2024-03-04 | 19.47 | 19.31 | -0.07 | -0.36% | 18.68 | 19.68 | 16510 | 3173.47 | 3.34% |
| 2024-03-01 | 18.96 | 19.38 | 0.36 | 1.89% | 18.90 | 19.59 | 21766 | 4200.43 | 4.40% |
| 2024-02-29 | 17.91 | 19.02 | 0.60 | 3.26% | 17.88 | 19.10 | 29186 | 5461.13 | 5.90% |
| 2024-02-28 | 20.50 | 18.42 | -2.23 | -10.80% | 18.35 | 20.70 | 43650 | 8608.30 | 8.83% |
| 2024-02-27 | 19.70 | 20.65 | -0.19 | -0.91% | 19.48 | 20.72 | 52229 | 10454.99 | 10.56% |
| 2024-02-26 | 21.10 | 20.84 | -0.06 | -0.29% | 20.20 | 22.47 | 64665 | 13623.72 | 13.07% |
| 2024-02-23 | 18.66 | 20.90 | 2.40 | 12.97% | 18.11 | 21.37 | 45617 | 8780.57 | 9.22% |
| 2024-02-22 | 17.22 | 18.50 | 1.31 | 7.62% | 17.16 | 19.36 | 32716 | 5935.33 | 6.61% |
| 2024-02-21 | 16.31 | 17.19 | 0.73 | 4.43% | 16.20 | 17.47 | 20667 | 3531.78 | 4.18% |
| 2024-02-20 | 16.28 | 16.46 | 0.02 | 0.12% | 15.88 | 16.65 | 17242 | 2816.73 | 3.49% |
| 2024-02-19 | 15.60 | 16.44 | 1.20 | 7.87% | 15.60 | 16.84 | 33620 | 5490.91 | 6.80% |
| 2024-02-08 | 13.73 | 15.24 | 1.91 | 14.33% | 13.01 | 15.50 | 41664 | 6037.01 | 8.42% |
| 2024-02-07 | 14.50 | 13.33 | -1.14 | -7.88% | 13.03 | 14.80 | 35562 | 4844.18 | 7.19% |
| 2024-02-06 | 14.90 | 14.47 | -0.52 | -3.47% | 13.07 | 15.44 | 28984 | 4098.57 | 5.86% |
| 2024-02-05 | 17.00 | 14.99 | -2.26 | -13.10% | 14.67 | 17.20 | 33149 | 5125.05 | 6.70% |