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 | 20.00 | 20.22 | 0.32 | 1.61% | 19.80 | 20.69 | 273170 | 55437.21 | 1.16% |
| 2024-05-10 | 20.05 | 19.90 | -0.12 | -0.60% | 19.48 | 20.16 | 244968 | 48395.71 | 1.04% |
| 2024-05-09 | 20.06 | 20.02 | 0.05 | 0.25% | 19.80 | 20.24 | 260920 | 52213.17 | 1.11% |
| 2024-05-08 | 20.40 | 19.97 | -0.46 | -2.25% | 19.91 | 20.40 | 256026 | 51561.43 | 1.09% |
| 2024-05-07 | 19.72 | 20.43 | 0.84 | 4.29% | 19.50 | 20.67 | 601259 | 122233.50 | 2.55% |
| 2024-05-06 | 19.81 | 19.59 | 0.14 | 0.72% | 19.23 | 19.95 | 427034 | 83464.96 | 1.81% |
| 2024-04-30 | 18.80 | 19.45 | 0.94 | 5.08% | 18.60 | 19.60 | 753636 | 145258.50 | 3.20% |
| 2024-04-29 | 17.93 | 18.51 | 1.68 | 9.98% | 17.90 | 18.51 | 608101 | 112130.59 | 2.58% |
| 2024-04-26 | 16.41 | 16.83 | 0.51 | 3.13% | 16.34 | 17.04 | 190506 | 32010.75 | 0.81% |
| 2024-04-25 | 16.21 | 16.32 | 0.08 | 0.49% | 16.08 | 16.68 | 145318 | 23866.43 | 0.62% |
| 2024-04-24 | 15.89 | 16.24 | 0.49 | 3.11% | 15.70 | 16.29 | 164728 | 26426.65 | 0.70% |
| 2024-04-23 | 16.06 | 15.75 | -0.27 | -1.69% | 15.65 | 16.28 | 143078 | 22600.65 | 0.61% |
| 2024-04-22 | 16.02 | 16.02 | -0.32 | -1.96% | 15.66 | 16.23 | 159612 | 25544.85 | 0.68% |
| 2024-04-19 | 16.53 | 16.34 | -0.22 | -1.33% | 16.08 | 16.65 | 188675 | 30732.81 | 0.80% |
| 2024-04-18 | 16.39 | 16.56 | 0.17 | 1.04% | 16.05 | 16.80 | 218919 | 36216.13 | 0.93% |
| 2024-04-17 | 15.80 | 16.39 | 0.74 | 4.73% | 15.80 | 16.41 | 215646 | 34947.29 | 0.91% |
| 2024-04-16 | 16.20 | 15.65 | -0.62 | -3.81% | 15.63 | 16.37 | 205571 | 32644.63 | 0.87% |
| 2024-04-15 | 16.25 | 16.27 | -0.06 | -0.37% | 15.98 | 16.40 | 173861 | 28166.59 | 0.74% |
| 2024-04-12 | 15.70 | 16.33 | 0.63 | 4.01% | 15.70 | 16.72 | 259759 | 42392.45 | 1.10% |
| 2024-04-11 | 15.76 | 15.70 | -0.13 | -0.82% | 15.58 | 16.05 | 190396 | 30070.92 | 0.81% |
| 2024-04-10 | 16.54 | 15.83 | -0.68 | -4.12% | 15.73 | 16.58 | 238312 | 38001.45 | 1.01% |
| 2024-04-09 | 16.55 | 16.51 | -0.02 | -0.12% | 16.20 | 16.66 | 124108 | 20348.46 | 0.53% |
| 2024-04-08 | 16.80 | 16.53 | -0.35 | -2.07% | 16.51 | 16.92 | 103395 | 17221.15 | 0.44% |
| 2024-04-03 | 17.06 | 16.88 | -0.17 | -1.00% | 16.82 | 17.22 | 136926 | 23226.40 | 0.58% |
| 2024-04-02 | 17.72 | 17.05 | -0.60 | -3.40% | 16.90 | 17.75 | 168864 | 29054.34 | 0.72% |
| 2024-04-01 | 17.30 | 17.65 | 0.42 | 2.44% | 16.81 | 17.87 | 218513 | 38213.71 | 0.93% |
| 2024-03-29 | 17.47 | 17.23 | -0.31 | -1.77% | 17.04 | 17.50 | 205305 | 35263.50 | 0.87% |
| 2024-03-28 | 17.11 | 17.54 | 0.43 | 2.51% | 17.04 | 17.76 | 122553 | 21432.08 | 0.52% |
| 2024-03-27 | 17.50 | 17.11 | -0.65 | -3.66% | 17.04 | 17.66 | 185978 | 31992.65 | 0.79% |
| 2024-03-26 | 17.90 | 17.76 | -0.02 | -0.11% | 17.50 | 18.10 | 136608 | 24265.61 | 0.58% |
| 2024-03-25 | 18.14 | 17.78 | -0.41 | -2.25% | 17.72 | 18.31 | 168608 | 30443.53 | 0.72% |
| 2024-03-22 | 18.29 | 18.19 | -0.11 | -0.60% | 18.00 | 18.48 | 153665 | 28010.77 | 0.65% |
| 2024-03-21 | 18.78 | 18.30 | -0.67 | -3.53% | 18.25 | 18.99 | 264815 | 48975.42 | 1.12% |
| 2024-03-20 | 18.14 | 18.97 | 0.97 | 5.39% | 18.14 | 19.04 | 460114 | 85948.81 | 1.95% |
| 2024-03-19 | 18.37 | 18.00 | -0.45 | -2.44% | 17.98 | 18.47 | 166632 | 30268.72 | 0.71% |
| 2024-03-18 | 17.52 | 18.45 | 0.97 | 5.55% | 17.52 | 18.60 | 379708 | 69368.91 | 1.61% |
| 2024-03-15 | 17.40 | 17.48 | 0.06 | 0.34% | 17.10 | 17.50 | 164026 | 28382.28 | 0.70% |
| 2024-03-14 | 18.10 | 17.42 | -0.61 | -3.38% | 17.30 | 18.10 | 233469 | 40887.51 | 0.99% |
| 2024-03-13 | 17.82 | 18.03 | 0.44 | 2.50% | 17.41 | 18.29 | 232009 | 41698.76 | 0.99% |
| 2024-03-12 | 17.67 | 17.59 | -0.14 | -0.79% | 17.28 | 17.91 | 160364 | 28201.10 | 0.68% |
| 2024-03-11 | 17.50 | 17.73 | -0.17 | -0.95% | 17.28 | 17.74 | 160554 | 28112.13 | 0.68% |
| 2024-03-08 | 17.23 | 17.90 | 0.79 | 4.62% | 17.17 | 18.09 | 233535 | 41310.01 | 0.99% |
| 2024-03-07 | 17.42 | 17.11 | -0.21 | -1.21% | 17.05 | 17.83 | 173534 | 30248.92 | 0.74% |
| 2024-03-06 | 17.34 | 17.32 | -0.08 | -0.46% | 17.05 | 17.49 | 121776 | 21050.75 | 0.52% |
| 2024-03-05 | 17.33 | 17.40 | 0.02 | 0.12% | 17.13 | 17.72 | 186510 | 32519.62 | 0.79% |
| 2024-03-04 | 17.40 | 17.38 | -0.01 | -0.06% | 17.28 | 17.73 | 190190 | 33266.46 | 0.81% |
| 2024-03-01 | 17.09 | 17.39 | 0.24 | 1.40% | 17.05 | 17.54 | 163957 | 28506.79 | 0.70% |
| 2024-02-29 | 16.66 | 17.15 | 0.78 | 4.76% | 16.59 | 17.26 | 196489 | 33422.32 | 0.83% |
| 2024-02-28 | 16.98 | 16.37 | -0.73 | -4.27% | 16.35 | 17.33 | 201769 | 33747.32 | 0.86% |
| 2024-02-27 | 16.45 | 17.10 | 0.63 | 3.83% | 16.37 | 17.11 | 146280 | 24628.00 | 0.62% |
| 2024-02-26 | 16.38 | 16.47 | 0.18 | 1.10% | 16.18 | 16.72 | 149737 | 24715.54 | 0.64% |
| 2024-02-23 | 16.22 | 16.29 | 0.21 | 1.31% | 16.00 | 16.43 | 131839 | 21456.31 | 0.56% |
| 2024-02-22 | 15.68 | 16.08 | 0.51 | 3.28% | 15.58 | 16.19 | 135233 | 21651.82 | 0.57% |
| 2024-02-21 | 15.14 | 15.57 | 0.19 | 1.24% | 15.10 | 15.74 | 123736 | 19258.89 | 0.53% |
| 2024-02-20 | 15.66 | 15.38 | -0.30 | -1.91% | 15.14 | 15.66 | 109731 | 16854.12 | 0.47% |
| 2024-02-19 | 15.30 | 15.68 | 0.68 | 4.53% | 14.92 | 15.72 | 233381 | 35999.45 | 0.99% |
| 2024-02-08 | 14.68 | 15.00 | 0.31 | 2.11% | 14.60 | 15.20 | 192136 | 28751.41 | 0.82% |
| 2024-02-07 | 14.74 | 14.69 | 0.00 | 0.00% | 14.41 | 15.10 | 229240 | 33826.19 | 0.97% |
| 2024-02-06 | 13.73 | 14.69 | 0.94 | 6.84% | 13.54 | 14.78 | 206972 | 29657.65 | 0.88% |
| 2024-02-05 | 14.00 | 13.75 | -0.20 | -1.43% | 13.10 | 14.08 | 245959 | 33519.64 | 1.04% |