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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-10 | 19.74 | 19.38 | -0.36 | -1.82% | 19.26 | 20.18 | 153599 | 30041.05 | 9.70% |
| 2024-05-09 | 19.29 | 19.74 | 0.50 | 2.60% | 19.26 | 19.91 | 167636 | 32900.12 | 10.58% |
| 2024-05-08 | 19.64 | 19.24 | -0.54 | -2.73% | 19.15 | 19.72 | 133358 | 25789.26 | 8.42% |
| 2024-05-07 | 19.31 | 19.78 | 0.56 | 2.91% | 19.06 | 20.07 | 229960 | 44980.73 | 14.51% |
| 2024-05-06 | 19.36 | 19.22 | -0.08 | -0.41% | 19.00 | 19.60 | 146714 | 28246.99 | 9.26% |
| 2024-04-30 | 19.48 | 19.30 | -0.18 | -0.92% | 18.80 | 19.62 | 192154 | 36858.26 | 12.13% |
| 2024-04-29 | 19.07 | 19.48 | 0.72 | 3.84% | 18.82 | 19.62 | 262755 | 50870.66 | 16.58% |
| 2024-04-26 | 16.92 | 18.76 | 1.71 | 10.03% | 16.85 | 18.76 | 171010 | 31061.15 | 10.79% |
| 2024-04-25 | 17.09 | 17.05 | -0.16 | -0.93% | 16.96 | 17.40 | 91427 | 15709.61 | 5.77% |
| 2024-04-24 | 16.69 | 17.21 | 0.67 | 4.05% | 16.62 | 17.28 | 97764 | 16643.29 | 6.17% |
| 2024-04-23 | 16.75 | 16.54 | 0.06 | 0.36% | 16.52 | 16.92 | 77899 | 13018.20 | 4.92% |
| 2024-04-22 | 16.93 | 16.48 | -0.67 | -3.91% | 15.95 | 17.07 | 114595 | 18945.86 | 7.23% |
| 2024-04-19 | 17.65 | 17.15 | -0.45 | -2.56% | 17.01 | 17.85 | 120003 | 20788.48 | 7.57% |
| 2024-04-18 | 17.48 | 17.60 | 0.49 | 2.86% | 16.76 | 18.09 | 202812 | 35384.41 | 12.80% |
| 2024-04-17 | 15.55 | 17.11 | 1.56 | 10.03% | 15.55 | 17.11 | 206365 | 34660.40 | 13.03% |
| 2024-04-16 | 17.07 | 15.55 | -1.73 | -10.01% | 15.55 | 17.17 | 144152 | 22887.50 | 9.10% |
| 2024-04-15 | 18.84 | 17.28 | -1.66 | -8.76% | 17.05 | 18.90 | 180776 | 31946.85 | 11.41% |
| 2024-04-12 | 19.23 | 18.94 | -0.17 | -0.89% | 18.90 | 19.44 | 112708 | 21664.53 | 7.11% |
| 2024-04-11 | 18.55 | 19.11 | 0.53 | 2.85% | 18.38 | 19.43 | 158588 | 30401.83 | 10.01% |
| 2024-04-10 | 19.53 | 18.58 | -0.93 | -4.77% | 18.38 | 19.58 | 139710 | 26197.78 | 8.82% |
| 2024-04-09 | 19.60 | 19.51 | 0.06 | 0.31% | 19.22 | 20.00 | 112228 | 21971.30 | 7.08% |
| 2024-04-08 | 20.00 | 19.45 | -0.87 | -4.28% | 19.44 | 20.10 | 137311 | 27105.54 | 8.67% |
| 2024-04-03 | 21.30 | 20.32 | -0.83 | -3.92% | 20.12 | 21.47 | 148989 | 30615.72 | 9.40% |
| 2024-04-02 | 22.04 | 21.15 | -0.89 | -4.04% | 21.10 | 22.08 | 150222 | 32187.52 | 9.48% |
| 2024-04-01 | 21.56 | 22.04 | 0.50 | 2.32% | 21.47 | 22.20 | 161275 | 35168.21 | 10.18% |
| 2024-03-29 | 21.40 | 21.54 | 0.05 | 0.23% | 21.01 | 21.75 | 145776 | 31228.75 | 9.20% |
| 2024-03-28 | 20.81 | 21.49 | 0.56 | 2.68% | 20.75 | 21.95 | 207163 | 44497.65 | 13.08% |
| 2024-03-27 | 22.55 | 20.93 | -1.88 | -8.24% | 20.88 | 22.88 | 245961 | 52907.24 | 15.52% |
| 2024-03-26 | 24.30 | 22.81 | -1.92 | -7.76% | 22.34 | 25.28 | 284799 | 67228.00 | 17.98% |
| 2024-03-25 | 25.00 | 24.73 | -1.14 | -4.41% | 24.60 | 26.26 | 236461 | 59764.37 | 14.93% |
| 2024-03-22 | 26.50 | 25.87 | -1.29 | -4.75% | 25.81 | 26.92 | 340795 | 89215.17 | 21.51% |
| 2024-03-21 | 26.10 | 27.16 | 0.90 | 3.43% | 26.00 | 27.79 | 464493 | 125725.26 | 29.32% |
| 2024-03-20 | 25.68 | 26.26 | 0.20 | 0.77% | 25.23 | 26.81 | 377413 | 98100.19 | 23.82% |
| 2024-03-19 | 24.90 | 26.06 | 1.16 | 4.66% | 24.53 | 26.66 | 393634 | 101755.77 | 24.85% |
| 2024-03-18 | 24.20 | 24.90 | 0.51 | 2.09% | 24.18 | 25.22 | 234601 | 58037.07 | 14.81% |
| 2024-03-15 | 24.77 | 24.39 | -0.69 | -2.75% | 24.00 | 24.80 | 229814 | 55874.99 | 14.51% |
| 2024-03-14 | 25.60 | 25.08 | -1.16 | -4.42% | 24.48 | 25.91 | 312341 | 78561.54 | 19.71% |
| 2024-03-13 | 26.07 | 26.24 | 0.59 | 2.30% | 25.58 | 27.18 | 530876 | 140020.64 | 33.51% |
| 2024-03-12 | 24.40 | 25.65 | 1.16 | 4.74% | 24.23 | 25.99 | 467437 | 117978.42 | 29.50% |
| 2024-03-11 | 24.00 | 24.49 | -0.24 | -0.97% | 23.40 | 24.94 | 291747 | 70783.73 | 18.41% |
| 2024-03-08 | 23.85 | 24.73 | 0.73 | 3.04% | 23.16 | 25.10 | 347159 | 85141.72 | 21.91% |
| 2024-03-07 | 25.13 | 24.00 | -1.12 | -4.46% | 23.22 | 25.75 | 339441 | 83692.49 | 21.43% |
| 2024-03-06 | 24.06 | 25.12 | 0.24 | 0.96% | 22.92 | 25.90 | 478400 | 117319.40 | 30.20% |
| 2024-03-05 | 24.40 | 24.88 | -0.15 | -0.60% | 23.95 | 27.22 | 598878 | 152322.94 | 37.80% |
| 2024-03-04 | 23.06 | 25.03 | 2.28 | 10.02% | 23.06 | 25.03 | 578636 | 138931.66 | 36.52% |
| 2024-03-01 | 21.85 | 22.75 | 0.86 | 3.93% | 21.21 | 23.96 | 640487 | 141623.72 | 40.43% |
| 2024-02-29 | 19.25 | 21.89 | 1.99 | 10.00% | 18.83 | 21.89 | 623244 | 132895.86 | 39.34% |
| 2024-02-28 | 21.65 | 19.90 | -2.21 | -10.00% | 19.90 | 22.46 | 416887 | 88570.96 | 26.31% |
| 2024-02-27 | 20.00 | 22.11 | 1.55 | 7.54% | 19.60 | 22.54 | 458172 | 95298.74 | 28.92% |
| 2024-02-26 | 19.12 | 20.56 | 1.16 | 5.98% | 18.91 | 21.29 | 477947 | 95865.72 | 30.17% |
| 2024-02-23 | 19.44 | 19.40 | 0.48 | 2.54% | 18.60 | 19.81 | 534111 | 102112.00 | 33.71% |
| 2024-02-22 | 17.22 | 18.92 | 1.72 | 10.00% | 16.60 | 18.92 | 540606 | 96413.66 | 34.12% |
| 2024-02-21 | 15.68 | 17.20 | 1.26 | 7.90% | 15.50 | 17.53 | 434058 | 74393.93 | 27.40% |
| 2024-02-20 | 15.00 | 15.94 | 0.83 | 5.49% | 14.79 | 16.16 | 338932 | 52687.47 | 21.39% |
| 2024-02-19 | 13.73 | 15.11 | 1.37 | 9.97% | 13.73 | 15.11 | 302392 | 44024.78 | 19.09% |
| 2024-02-08 | 12.90 | 13.74 | 0.75 | 5.77% | 12.11 | 13.95 | 273710 | 35932.49 | 17.28% |
| 2024-02-07 | 14.60 | 12.99 | -1.37 | -9.54% | 12.92 | 14.79 | 291236 | 39479.48 | 18.38% |
| 2024-02-06 | 14.50 | 14.36 | -1.43 | -9.06% | 14.21 | 15.29 | 276403 | 39910.87 | 17.45% |
| 2024-02-05 | 17.12 | 15.79 | -1.75 | -9.98% | 15.79 | 17.75 | 137508 | 22482.21 | 8.68% |
| 2024-02-02 | 18.90 | 17.54 | -1.46 | -7.68% | 17.10 | 19.19 | 234535 | 42476.54 | 14.80% |