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 | 20.31 | 19.89 | -0.48 | -2.36% | 19.60 | 20.59 | 568318 | 113660.33 | 3.87% |
| 2024-05-09 | 19.10 | 20.37 | 1.28 | 6.71% | 18.81 | 20.90 | 777552 | 155576.62 | 5.29% |
| 2024-05-08 | 18.83 | 19.09 | 0.11 | 0.58% | 18.64 | 19.18 | 491037 | 93149.81 | 3.34% |
| 2024-05-07 | 18.16 | 18.98 | 0.83 | 4.57% | 17.98 | 19.02 | 613752 | 115033.42 | 4.18% |
| 2024-05-06 | 18.38 | 18.15 | 0.04 | 0.22% | 18.05 | 18.50 | 356419 | 64939.81 | 2.43% |
| 2024-04-30 | 18.42 | 18.11 | -0.22 | -1.20% | 18.08 | 18.73 | 483787 | 88971.64 | 3.29% |
| 2024-04-29 | 17.60 | 18.33 | 0.91 | 5.22% | 17.36 | 18.64 | 593133 | 106632.68 | 4.04% |
| 2024-04-26 | 17.15 | 17.42 | 0.16 | 0.93% | 17.15 | 17.76 | 433831 | 75807.09 | 2.95% |
| 2024-04-25 | 17.50 | 17.26 | -0.29 | -1.65% | 17.16 | 17.53 | 309601 | 53542.03 | 2.11% |
| 2024-04-24 | 16.91 | 17.55 | 0.64 | 3.78% | 16.77 | 17.55 | 490344 | 84567.09 | 3.34% |
| 2024-04-23 | 17.50 | 16.91 | -0.59 | -3.37% | 16.79 | 17.70 | 615950 | 105993.03 | 4.19% |
| 2024-04-22 | 18.10 | 17.50 | -0.70 | -3.85% | 17.50 | 18.86 | 778212 | 141965.36 | 5.30% |
| 2024-04-19 | 17.88 | 18.20 | 0.22 | 1.22% | 17.71 | 18.29 | 613553 | 110715.49 | 4.18% |
| 2024-04-18 | 17.49 | 17.98 | 0.27 | 1.52% | 17.40 | 18.47 | 801225 | 144324.77 | 5.46% |
| 2024-04-17 | 16.98 | 17.71 | 0.76 | 4.48% | 16.55 | 17.72 | 658415 | 113082.10 | 4.48% |
| 2024-04-16 | 17.18 | 16.95 | -0.35 | -2.02% | 16.77 | 17.48 | 630073 | 107666.43 | 4.29% |
| 2024-04-15 | 16.38 | 17.30 | 1.07 | 6.59% | 16.21 | 17.62 | 898060 | 152764.19 | 6.11% |
| 2024-04-12 | 16.19 | 16.23 | 0.15 | 0.93% | 16.01 | 16.66 | 520995 | 85326.55 | 3.55% |
| 2024-04-11 | 15.71 | 16.08 | 0.20 | 1.26% | 15.71 | 16.36 | 414249 | 66581.15 | 2.82% |
| 2024-04-10 | 16.20 | 15.88 | -0.36 | -2.22% | 15.63 | 16.37 | 617495 | 98284.02 | 4.20% |
| 2024-04-09 | 15.17 | 16.24 | 1.48 | 10.03% | 15.15 | 16.24 | 838421 | 134330.38 | 5.71% |
| 2024-04-08 | 14.83 | 14.76 | -0.07 | -0.47% | 14.76 | 15.06 | 154648 | 23046.12 | 1.05% |
| 2024-04-03 | 15.26 | 14.83 | -0.49 | -3.20% | 14.80 | 15.26 | 232239 | 34704.18 | 1.58% |
| 2024-04-02 | 15.55 | 15.32 | -0.20 | -1.29% | 15.18 | 15.55 | 174148 | 26649.60 | 1.19% |
| 2024-04-01 | 15.40 | 15.52 | 0.15 | 0.98% | 15.30 | 15.71 | 222718 | 34583.77 | 1.52% |
| 2024-03-29 | 15.27 | 15.37 | 0.01 | 0.07% | 15.11 | 15.40 | 150949 | 23001.33 | 1.03% |
| 2024-03-28 | 14.76 | 15.36 | 0.60 | 4.07% | 14.76 | 15.46 | 232566 | 35401.02 | 1.58% |
| 2024-03-27 | 15.36 | 14.76 | -0.59 | -3.84% | 14.76 | 15.39 | 206537 | 30915.64 | 1.41% |
| 2024-03-26 | 15.52 | 15.35 | -0.17 | -1.10% | 15.14 | 15.62 | 170157 | 26198.56 | 1.16% |
| 2024-03-25 | 16.11 | 15.52 | -0.61 | -3.78% | 15.51 | 16.15 | 279593 | 44186.64 | 1.90% |
| 2024-03-22 | 16.58 | 16.13 | -0.50 | -3.01% | 16.10 | 16.58 | 220770 | 35867.89 | 1.50% |
| 2024-03-21 | 16.78 | 16.63 | -0.14 | -0.83% | 16.38 | 16.82 | 250952 | 41679.44 | 1.71% |
| 2024-03-20 | 16.83 | 16.77 | -0.15 | -0.89% | 16.66 | 16.92 | 210743 | 35316.37 | 1.43% |
| 2024-03-19 | 16.87 | 16.92 | 0.03 | 0.18% | 16.70 | 17.28 | 247941 | 42160.05 | 1.69% |
| 2024-03-18 | 16.60 | 16.89 | 0.30 | 1.81% | 16.55 | 17.05 | 252013 | 42461.23 | 1.72% |
| 2024-03-15 | 16.44 | 16.59 | 0.23 | 1.41% | 16.36 | 16.64 | 208581 | 34489.75 | 1.42% |
| 2024-03-14 | 16.60 | 16.36 | -0.35 | -2.09% | 16.25 | 16.66 | 184001 | 30257.30 | 1.25% |
| 2024-03-13 | 16.87 | 16.71 | -0.11 | -0.65% | 16.45 | 16.95 | 220721 | 36804.82 | 1.50% |
| 2024-03-12 | 16.54 | 16.82 | 0.32 | 1.94% | 16.51 | 17.15 | 261146 | 43983.95 | 1.78% |
| 2024-03-11 | 16.22 | 16.50 | 0.23 | 1.41% | 16.15 | 16.56 | 188616 | 30899.48 | 1.28% |
| 2024-03-08 | 16.36 | 16.27 | 0.25 | 1.56% | 15.88 | 16.41 | 231188 | 37319.74 | 1.57% |
| 2024-03-07 | 16.28 | 16.02 | -0.25 | -1.54% | 16.02 | 16.39 | 151954 | 24616.01 | 1.03% |
| 2024-03-06 | 16.44 | 16.27 | -0.16 | -0.97% | 15.95 | 16.50 | 225033 | 36432.51 | 1.53% |
| 2024-03-05 | 16.22 | 16.43 | 0.10 | 0.61% | 16.13 | 16.68 | 244317 | 40225.98 | 1.66% |
| 2024-03-04 | 16.45 | 16.33 | -0.13 | -0.79% | 16.23 | 16.49 | 170280 | 27851.96 | 1.16% |
| 2024-03-01 | 16.48 | 16.46 | 0.01 | 0.06% | 16.34 | 16.65 | 233856 | 38549.75 | 1.59% |
| 2024-02-29 | 15.60 | 16.45 | 0.71 | 4.51% | 15.55 | 16.46 | 290199 | 46989.12 | 1.98% |
| 2024-02-28 | 16.18 | 15.74 | -0.40 | -2.48% | 15.71 | 16.52 | 322311 | 52228.90 | 2.19% |
| 2024-02-27 | 15.60 | 16.14 | 0.38 | 2.41% | 15.50 | 16.20 | 287807 | 45589.99 | 1.96% |
| 2024-02-26 | 15.60 | 15.76 | 0.18 | 1.16% | 15.45 | 15.97 | 258327 | 40643.94 | 1.76% |
| 2024-02-23 | 15.30 | 15.58 | 0.30 | 1.96% | 15.11 | 15.63 | 276445 | 42551.77 | 1.88% |
| 2024-02-22 | 15.12 | 15.28 | 0.09 | 0.59% | 15.06 | 15.29 | 168073 | 25519.52 | 1.14% |
| 2024-02-21 | 14.90 | 15.19 | 0.19 | 1.27% | 14.78 | 15.57 | 300827 | 45928.60 | 2.05% |
| 2024-02-20 | 14.80 | 15.00 | 0.09 | 0.60% | 14.62 | 15.05 | 168739 | 25059.53 | 1.15% |
| 2024-02-19 | 15.38 | 14.91 | -0.21 | -1.39% | 14.73 | 15.38 | 329553 | 49480.75 | 2.24% |
| 2024-02-08 | 14.83 | 15.12 | 0.41 | 2.79% | 14.72 | 15.35 | 390662 | 59110.21 | 2.66% |
| 2024-02-07 | 14.22 | 14.71 | 0.50 | 3.52% | 14.19 | 14.84 | 472262 | 68972.96 | 3.22% |
| 2024-02-06 | 13.18 | 14.21 | 0.85 | 6.36% | 12.97 | 14.34 | 341347 | 47152.89 | 2.32% |
| 2024-02-05 | 13.12 | 13.36 | 0.16 | 1.21% | 12.38 | 13.80 | 385016 | 50550.03 | 2.62% |
| 2024-02-02 | 13.84 | 13.20 | -0.76 | -5.44% | 12.85 | 14.02 | 303285 | 40688.60 | 2.07% |