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 | 19.18 | 19.00 | -0.23 | -1.20% | 18.92 | 19.36 | 11835 | 2261.03 | 1.28% |
| 2024-05-14 | 19.37 | 19.23 | -0.21 | -1.08% | 19.11 | 19.80 | 15158 | 2929.61 | 1.64% |
| 2024-05-13 | 27.88 | 26.91 | -1.25 | -4.44% | 26.75 | 27.95 | 18229 | 4944.70 | 2.68% |
| 2024-05-10 | 29.35 | 28.16 | -1.12 | -3.83% | 28.03 | 29.37 | 24074 | 6833.18 | 3.54% |
| 2024-05-09 | 28.00 | 29.28 | 1.46 | 5.25% | 28.00 | 29.73 | 35898 | 10492.29 | 5.28% |
| 2024-05-08 | 28.68 | 27.82 | -0.46 | -1.63% | 27.74 | 28.70 | 17582 | 4941.43 | 2.59% |
| 2024-05-07 | 27.50 | 28.28 | 0.61 | 2.20% | 27.50 | 28.28 | 18228 | 5103.67 | 2.68% |
| 2024-05-06 | 27.39 | 27.67 | 0.77 | 2.86% | 27.07 | 27.70 | 18888 | 5185.92 | 2.78% |
| 2024-04-30 | 27.25 | 26.90 | -0.25 | -0.92% | 26.34 | 27.46 | 16654 | 4460.73 | 2.45% |
| 2024-04-29 | 25.86 | 27.15 | 1.45 | 5.64% | 25.70 | 27.29 | 25562 | 6854.20 | 3.76% |
| 2024-04-26 | 25.33 | 25.70 | 0.25 | 0.98% | 25.03 | 25.90 | 17862 | 4565.09 | 2.63% |
| 2024-04-25 | 25.50 | 25.45 | -0.08 | -0.31% | 24.88 | 25.85 | 20446 | 5195.97 | 3.01% |
| 2024-04-24 | 25.30 | 25.53 | -1.42 | -5.27% | 24.36 | 25.70 | 34187 | 8601.33 | 5.03% |
| 2024-04-23 | 27.10 | 26.95 | 0.05 | 0.19% | 26.43 | 27.29 | 14688 | 3946.90 | 2.16% |
| 2024-04-22 | 26.66 | 26.90 | 0.24 | 0.90% | 25.62 | 27.40 | 17844 | 4751.47 | 2.62% |
| 2024-04-19 | 27.16 | 26.66 | -0.79 | -2.88% | 26.50 | 27.45 | 18657 | 4996.24 | 2.74% |
| 2024-04-18 | 28.31 | 27.45 | -0.85 | -3.00% | 27.22 | 28.60 | 24167 | 6702.78 | 3.55% |
| 2024-04-17 | 26.80 | 28.30 | 2.08 | 7.93% | 26.80 | 28.36 | 31393 | 8769.28 | 4.62% |
| 2024-04-16 | 29.30 | 26.22 | -3.76 | -12.54% | 26.20 | 30.04 | 40956 | 11157.99 | 6.02% |
| 2024-04-15 | 31.50 | 29.98 | -1.97 | -6.17% | 28.50 | 32.38 | 36782 | 11190.12 | 5.41% |
| 2024-04-12 | 33.41 | 31.95 | -2.51 | -7.28% | 30.95 | 33.50 | 65647 | 21016.64 | 9.66% |
| 2024-04-11 | 32.97 | 34.46 | 1.32 | 3.98% | 31.80 | 34.47 | 75471 | 25137.48 | 11.10% |
| 2024-04-10 | 33.70 | 33.14 | -0.26 | -0.78% | 33.11 | 35.90 | 104146 | 35697.10 | 15.32% |
| 2024-04-09 | 28.85 | 33.40 | 5.57 | 20.01% | 28.85 | 33.40 | 76265 | 24949.43 | 11.22% |
| 2024-04-08 | 29.50 | 27.83 | -1.61 | -5.47% | 27.83 | 29.70 | 13346 | 3828.17 | 1.96% |
| 2024-04-03 | 30.57 | 29.44 | -1.35 | -4.38% | 29.30 | 30.80 | 20957 | 6260.56 | 3.08% |
| 2024-04-02 | 30.33 | 30.79 | 0.59 | 1.95% | 29.41 | 31.48 | 31663 | 9651.66 | 4.66% |
| 2024-04-01 | 28.23 | 30.20 | 2.21 | 7.90% | 28.20 | 30.30 | 26862 | 7957.35 | 3.95% |
| 2024-03-29 | 27.94 | 27.99 | 0.19 | 0.68% | 27.68 | 28.86 | 13828 | 3899.99 | 2.03% |
| 2024-03-28 | 28.10 | 27.80 | -0.49 | -1.73% | 27.73 | 28.84 | 20872 | 5901.23 | 3.07% |
| 2024-03-27 | 30.10 | 28.29 | -1.80 | -5.98% | 28.26 | 30.35 | 13287 | 3886.09 | 1.95% |
| 2024-03-26 | 28.50 | 30.09 | 1.44 | 5.03% | 28.50 | 30.10 | 18543 | 5476.16 | 2.73% |
| 2024-03-25 | 30.22 | 28.65 | -1.25 | -4.18% | 28.61 | 30.22 | 10321 | 3028.85 | 1.52% |
| 2024-03-22 | 30.26 | 29.90 | -0.62 | -2.03% | 29.64 | 30.48 | 13071 | 3920.27 | 1.92% |
| 2024-03-21 | 31.25 | 30.52 | -1.00 | -3.17% | 30.23 | 31.52 | 19774 | 6068.89 | 2.91% |
| 2024-03-20 | 30.72 | 31.52 | 0.65 | 2.11% | 30.72 | 31.99 | 21159 | 6674.51 | 3.11% |
| 2024-03-19 | 31.20 | 30.87 | -0.34 | -1.09% | 30.80 | 31.35 | 12199 | 3777.66 | 1.79% |
| 2024-03-18 | 31.00 | 31.21 | 0.22 | 0.71% | 30.67 | 31.56 | 19990 | 6212.18 | 2.94% |
| 2024-03-15 | 30.64 | 30.99 | 0.01 | 0.03% | 29.91 | 31.00 | 23050 | 7008.77 | 3.39% |
| 2024-03-14 | 31.01 | 30.98 | -0.42 | -1.34% | 30.50 | 32.59 | 25167 | 7951.25 | 3.70% |
| 2024-03-13 | 32.08 | 31.40 | -1.39 | -4.24% | 31.19 | 32.25 | 34223 | 10802.25 | 5.03% |
| 2024-03-12 | 31.66 | 32.79 | 1.46 | 4.66% | 30.57 | 34.00 | 55502 | 17892.34 | 8.16% |
| 2024-03-11 | 28.43 | 31.33 | 3.04 | 10.75% | 28.34 | 32.99 | 59457 | 18388.03 | 8.74% |
| 2024-03-08 | 29.27 | 28.29 | -1.80 | -5.98% | 28.13 | 29.54 | 30714 | 8785.37 | 4.52% |
| 2024-03-07 | 26.46 | 30.09 | 3.71 | 14.06% | 25.92 | 30.57 | 44342 | 12578.80 | 6.52% |
| 2024-03-06 | 26.18 | 26.38 | 0.43 | 1.66% | 25.78 | 26.75 | 11924 | 3128.51 | 1.75% |
| 2024-03-05 | 26.29 | 25.95 | -0.62 | -2.33% | 25.89 | 26.56 | 8384 | 2189.19 | 1.23% |
| 2024-03-04 | 27.25 | 26.57 | -0.30 | -1.12% | 26.12 | 27.27 | 11139 | 2957.77 | 1.64% |
| 2024-03-01 | 26.70 | 26.87 | 0.16 | 0.60% | 26.36 | 27.08 | 11631 | 3112.64 | 1.71% |
| 2024-02-29 | 25.72 | 26.71 | 0.55 | 2.10% | 25.50 | 26.80 | 14724 | 3892.56 | 2.17% |
| 2024-02-28 | 27.98 | 26.16 | -1.90 | -6.77% | 26.00 | 28.88 | 23569 | 6563.87 | 3.47% |
| 2024-02-27 | 27.69 | 28.06 | 0.34 | 1.23% | 27.45 | 28.06 | 13821 | 3842.91 | 2.03% |
| 2024-02-26 | 27.91 | 27.72 | -0.24 | -0.86% | 27.35 | 28.08 | 14544 | 4026.41 | 2.14% |
| 2024-02-23 | 27.60 | 27.96 | 0.32 | 1.16% | 27.45 | 28.21 | 19057 | 5298.96 | 2.80% |
| 2024-02-22 | 27.69 | 27.64 | -0.05 | -0.18% | 27.02 | 27.95 | 21668 | 5953.29 | 3.19% |
| 2024-02-21 | 28.11 | 27.69 | -1.51 | -5.17% | 27.60 | 28.70 | 32279 | 9067.13 | 4.75% |
| 2024-02-20 | 25.75 | 29.20 | 3.20 | 12.31% | 24.31 | 29.26 | 61376 | 16856.36 | 9.03% |
| 2024-02-19 | 22.23 | 26.00 | 3.82 | 17.22% | 22.22 | 26.50 | 40390 | 9989.93 | 5.94% |
| 2024-02-08 | 20.20 | 22.18 | 2.03 | 10.07% | 19.85 | 22.45 | 17925 | 3804.96 | 2.64% |
| 2024-02-07 | 20.21 | 20.15 | -0.65 | -3.13% | 19.80 | 21.05 | 18498 | 3781.10 | 2.72% |
| 2024-02-06 | 19.59 | 20.80 | 0.61 | 3.02% | 18.77 | 21.05 | 19273 | 3837.44 | 2.83% |