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 | 20.50 | 22.14 | 1.47 | 7.11% | 20.41 | 22.35 | 289277 | 62676.69 | 3.61% |
| 2024-05-10 | 20.68 | 20.67 | -0.16 | -0.77% | 20.55 | 20.97 | 91592 | 18998.50 | 1.14% |
| 2024-05-09 | 20.50 | 20.83 | 0.30 | 1.46% | 20.28 | 21.28 | 200357 | 41801.52 | 2.50% |
| 2024-05-08 | 19.41 | 20.53 | 1.36 | 7.09% | 19.01 | 20.66 | 265956 | 53622.98 | 3.32% |
| 2024-05-07 | 18.89 | 19.17 | 0.24 | 1.27% | 18.72 | 19.30 | 141965 | 27158.55 | 1.77% |
| 2024-05-06 | 18.37 | 18.93 | 0.63 | 3.44% | 17.84 | 19.15 | 205883 | 38313.29 | 2.57% |
| 2024-04-30 | 17.35 | 18.30 | -0.19 | -1.03% | 17.35 | 18.50 | 227049 | 41107.33 | 2.83% |
| 2024-04-29 | 18.62 | 18.49 | -0.20 | -1.07% | 18.15 | 18.88 | 192710 | 35678.96 | 2.40% |
| 2024-04-26 | 18.50 | 18.69 | 0.19 | 1.03% | 18.34 | 18.83 | 202676 | 37710.43 | 2.53% |
| 2024-04-25 | 18.18 | 18.50 | 0.32 | 1.76% | 18.11 | 18.53 | 179717 | 32965.90 | 2.24% |
| 2024-04-24 | 17.62 | 18.18 | 1.39 | 8.28% | 17.15 | 18.26 | 295854 | 52921.17 | 3.69% |
| 2024-04-23 | 16.70 | 16.79 | -0.10 | -0.59% | 16.40 | 16.90 | 94855 | 15819.59 | 1.18% |
| 2024-04-22 | 16.74 | 16.89 | 0.11 | 0.66% | 16.66 | 17.20 | 81914 | 13874.76 | 1.02% |
| 2024-04-19 | 16.92 | 16.78 | -0.20 | -1.18% | 16.58 | 16.99 | 139129 | 23296.37 | 1.74% |
| 2024-04-18 | 17.42 | 16.98 | -0.52 | -2.97% | 16.91 | 17.74 | 143072 | 24582.23 | 1.78% |
| 2024-04-17 | 17.12 | 17.50 | 0.48 | 2.82% | 16.90 | 17.52 | 99820 | 17205.79 | 1.25% |
| 2024-04-16 | 17.86 | 17.02 | -0.66 | -3.73% | 17.00 | 17.89 | 128935 | 22369.08 | 1.61% |
| 2024-04-15 | 17.23 | 17.68 | 0.41 | 2.37% | 17.05 | 18.08 | 146243 | 25886.66 | 1.82% |
| 2024-04-12 | 17.10 | 17.27 | 0.19 | 1.11% | 17.10 | 17.49 | 74713 | 12928.35 | 0.93% |
| 2024-04-11 | 17.30 | 17.08 | -0.24 | -1.39% | 16.98 | 17.42 | 115452 | 19868.18 | 1.44% |
| 2024-04-10 | 17.02 | 17.32 | 0.22 | 1.29% | 17.02 | 17.41 | 91815 | 15843.07 | 1.15% |
| 2024-04-09 | 17.10 | 17.10 | 0.00 | 0.00% | 17.00 | 17.48 | 113208 | 19531.13 | 1.41% |
| 2024-04-08 | 17.50 | 17.10 | -0.87 | -4.84% | 16.67 | 17.50 | 271202 | 46190.32 | 3.38% |
| 2024-04-03 | 18.30 | 17.97 | -0.29 | -1.59% | 17.80 | 18.68 | 212770 | 38606.23 | 2.65% |
| 2024-04-02 | 18.10 | 18.26 | -0.03 | -0.16% | 18.01 | 18.47 | 197798 | 36101.56 | 2.47% |
| 2024-04-01 | 17.22 | 18.29 | 1.10 | 6.40% | 16.96 | 18.36 | 295512 | 52864.34 | 3.69% |
| 2024-03-29 | 16.51 | 17.19 | 0.67 | 4.06% | 16.46 | 17.57 | 220018 | 37819.12 | 2.74% |
| 2024-03-28 | 16.93 | 16.52 | -0.19 | -1.14% | 16.41 | 17.05 | 257211 | 42691.99 | 3.21% |
| 2024-03-27 | 15.90 | 16.71 | 1.15 | 7.39% | 15.90 | 17.12 | 378318 | 63105.20 | 4.72% |
| 2024-03-26 | 15.89 | 15.56 | -0.40 | -2.51% | 15.40 | 16.05 | 111493 | 17445.11 | 1.39% |
| 2024-03-25 | 15.88 | 15.96 | 0.08 | 0.50% | 15.70 | 16.29 | 189366 | 30401.87 | 2.36% |
| 2024-03-22 | 16.62 | 15.88 | -0.84 | -5.02% | 15.79 | 16.66 | 178164 | 28597.76 | 2.22% |
| 2024-03-21 | 17.34 | 16.72 | -0.48 | -2.79% | 16.58 | 17.36 | 128527 | 21619.80 | 1.60% |
| 2024-03-20 | 16.18 | 17.20 | 1.01 | 6.24% | 16.11 | 17.25 | 230596 | 39089.93 | 2.88% |
| 2024-03-19 | 16.58 | 16.19 | -0.51 | -3.05% | 16.07 | 16.66 | 149434 | 24235.76 | 1.86% |
| 2024-03-18 | 15.98 | 16.70 | 0.73 | 4.57% | 15.93 | 16.79 | 178792 | 29293.75 | 2.23% |
| 2024-03-15 | 15.93 | 15.97 | -0.14 | -0.87% | 15.80 | 16.08 | 96231 | 15309.64 | 1.20% |
| 2024-03-14 | 15.96 | 16.11 | 0.15 | 0.94% | 15.86 | 16.57 | 162306 | 26440.02 | 2.02% |
| 2024-03-13 | 15.69 | 15.96 | 0.32 | 2.05% | 15.57 | 16.04 | 127833 | 20255.12 | 1.59% |
| 2024-03-12 | 15.53 | 15.64 | 0.12 | 0.77% | 15.45 | 15.81 | 155745 | 24252.61 | 1.94% |
| 2024-03-11 | 16.00 | 15.52 | -0.73 | -4.49% | 15.39 | 16.15 | 213386 | 33481.82 | 2.66% |
| 2024-03-08 | 16.03 | 16.25 | 0.35 | 2.20% | 15.70 | 16.30 | 133372 | 21429.40 | 1.66% |
| 2024-03-07 | 15.86 | 15.90 | 0.03 | 0.19% | 15.75 | 16.34 | 125731 | 20219.85 | 1.57% |
| 2024-03-06 | 15.72 | 15.87 | 0.06 | 0.38% | 15.68 | 16.11 | 113074 | 17985.79 | 1.41% |
| 2024-03-05 | 16.00 | 15.81 | -0.31 | -1.92% | 15.60 | 16.05 | 152530 | 24125.63 | 1.90% |
| 2024-03-04 | 15.35 | 16.12 | 0.72 | 4.68% | 15.19 | 16.39 | 271301 | 42782.52 | 3.38% |
| 2024-03-01 | 15.51 | 15.40 | -0.12 | -0.77% | 14.91 | 15.54 | 170842 | 26008.46 | 2.13% |
| 2024-02-29 | 15.48 | 15.52 | 0.12 | 0.78% | 15.31 | 15.72 | 145357 | 22525.47 | 1.81% |
| 2024-02-28 | 15.61 | 15.40 | -0.27 | -1.72% | 15.40 | 15.91 | 131509 | 20627.15 | 1.64% |
| 2024-02-27 | 15.85 | 15.67 | -0.17 | -1.07% | 15.45 | 15.89 | 181606 | 28377.89 | 2.27% |
| 2024-02-26 | 16.33 | 15.84 | -0.76 | -4.58% | 15.74 | 16.58 | 262284 | 41909.77 | 3.27% |
| 2024-02-23 | 16.80 | 16.60 | -0.30 | -1.78% | 16.60 | 16.99 | 103856 | 17380.83 | 1.30% |
| 2024-02-22 | 16.83 | 16.90 | -0.04 | -0.24% | 16.68 | 17.05 | 82977 | 13959.79 | 1.03% |
| 2024-02-21 | 16.80 | 16.94 | -0.07 | -0.41% | 16.68 | 17.45 | 134854 | 23139.38 | 1.68% |
| 2024-02-20 | 16.30 | 17.01 | 0.52 | 3.15% | 16.17 | 17.13 | 159369 | 26692.21 | 1.99% |
| 2024-02-19 | 16.31 | 16.49 | 0.61 | 3.84% | 15.87 | 16.80 | 160790 | 26202.70 | 2.01% |
| 2024-02-08 | 16.19 | 15.88 | -0.40 | -2.46% | 15.82 | 16.96 | 217168 | 35513.94 | 2.71% |
| 2024-02-07 | 15.53 | 16.28 | 0.90 | 5.85% | 15.25 | 16.30 | 256913 | 40929.53 | 3.20% |
| 2024-02-06 | 13.80 | 15.38 | 1.30 | 9.23% | 13.60 | 15.44 | 206311 | 30429.56 | 2.57% |
| 2024-02-05 | 14.27 | 14.08 | -0.63 | -4.28% | 13.55 | 14.67 | 196435 | 27530.30 | 2.45% |