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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-14 | 19.05 | 19.45 | 0.37 | 1.94% | 19.02 | 19.54 | 36856 | 7144.59 | 1.85% |
| 2024-05-13 | 19.72 | 19.08 | -0.70 | -3.54% | 18.98 | 19.72 | 49572 | 9523.56 | 2.49% |
| 2024-05-10 | 20.68 | 19.78 | -0.91 | -4.40% | 19.73 | 20.68 | 70353 | 14045.51 | 3.54% |
| 2024-05-09 | 20.40 | 20.69 | 0.31 | 1.52% | 20.37 | 20.86 | 104356 | 21547.57 | 5.25% |
| 2024-05-08 | 20.71 | 20.38 | -0.42 | -2.02% | 20.13 | 20.78 | 79526 | 16146.92 | 4.00% |
| 2024-05-07 | 20.62 | 20.80 | 0.21 | 1.02% | 20.10 | 20.96 | 109977 | 22707.39 | 5.53% |
| 2024-05-06 | 19.42 | 20.59 | 1.21 | 6.24% | 19.41 | 21.00 | 96158 | 19476.05 | 4.83% |
| 2024-04-30 | 19.56 | 19.38 | 0.01 | 0.05% | 19.17 | 19.97 | 57325 | 11186.13 | 2.88% |
| 2024-04-29 | 19.15 | 19.37 | 0.55 | 2.92% | 18.96 | 19.45 | 51391 | 9899.07 | 2.58% |
| 2024-04-26 | 18.22 | 18.82 | 0.61 | 3.35% | 18.17 | 18.88 | 48597 | 9065.02 | 2.44% |
| 2024-04-25 | 18.18 | 18.21 | -0.01 | -0.05% | 18.08 | 18.50 | 38537 | 7050.56 | 1.94% |
| 2024-04-24 | 17.81 | 18.22 | 0.52 | 2.94% | 17.70 | 18.22 | 39705 | 7176.19 | 2.00% |
| 2024-04-23 | 17.63 | 17.70 | 0.07 | 0.40% | 17.56 | 17.92 | 36540 | 6478.24 | 1.84% |
| 2024-04-22 | 18.08 | 17.63 | -0.45 | -2.49% | 17.36 | 18.30 | 47489 | 8388.59 | 2.39% |
| 2024-04-19 | 18.20 | 18.08 | -0.12 | -0.66% | 17.94 | 18.56 | 41958 | 7629.07 | 2.11% |
| 2024-04-18 | 17.99 | 18.20 | 0.25 | 1.39% | 17.57 | 18.66 | 78491 | 14293.72 | 3.95% |
| 2024-04-17 | 16.32 | 17.95 | 1.63 | 9.99% | 16.32 | 17.95 | 85304 | 15098.46 | 4.29% |
| 2024-04-16 | 18.09 | 16.32 | -1.78 | -9.83% | 16.30 | 18.09 | 70301 | 11757.41 | 3.53% |
| 2024-04-15 | 19.00 | 18.10 | -1.01 | -5.29% | 17.66 | 19.24 | 58523 | 10661.36 | 2.94% |
| 2024-04-12 | 19.35 | 19.11 | -0.13 | -0.68% | 19.02 | 19.55 | 34206 | 6611.14 | 1.72% |
| 2024-04-11 | 18.97 | 19.24 | -0.02 | -0.10% | 18.97 | 19.55 | 36728 | 7095.29 | 1.85% |
| 2024-04-10 | 19.83 | 19.26 | -0.50 | -2.53% | 18.98 | 19.83 | 50102 | 9651.36 | 2.52% |
| 2024-04-09 | 20.00 | 19.76 | -0.40 | -1.98% | 19.56 | 20.22 | 48756 | 9643.31 | 2.45% |
| 2024-04-08 | 19.90 | 20.16 | 0.26 | 1.31% | 19.73 | 20.58 | 60457 | 12203.27 | 3.04% |
| 2024-04-03 | 20.61 | 19.90 | -0.76 | -3.68% | 19.55 | 20.61 | 54959 | 10934.80 | 2.76% |
| 2024-04-02 | 21.40 | 20.66 | -0.74 | -3.46% | 20.41 | 21.50 | 58980 | 12298.50 | 2.97% |
| 2024-04-01 | 20.60 | 21.40 | 0.82 | 3.98% | 20.59 | 21.42 | 63561 | 13453.71 | 3.20% |
| 2024-03-29 | 20.37 | 20.58 | 0.08 | 0.39% | 20.24 | 20.88 | 49155 | 10083.89 | 2.47% |
| 2024-03-28 | 19.69 | 20.50 | 0.62 | 3.12% | 19.65 | 20.74 | 72142 | 14686.33 | 3.63% |
| 2024-03-27 | 21.67 | 19.88 | -1.78 | -8.22% | 19.87 | 21.67 | 98218 | 20064.35 | 4.94% |
| 2024-03-26 | 21.33 | 21.66 | 0.28 | 1.31% | 20.80 | 21.69 | 91952 | 19617.19 | 4.62% |
| 2024-03-25 | 22.14 | 21.38 | -1.93 | -8.28% | 21.34 | 22.58 | 130009 | 28486.32 | 6.54% |
| 2024-03-22 | 24.38 | 23.31 | -1.38 | -5.59% | 23.17 | 24.50 | 122862 | 29091.40 | 6.18% |
| 2024-03-21 | 24.11 | 24.69 | 0.69 | 2.88% | 23.77 | 24.69 | 150131 | 36528.08 | 7.55% |
| 2024-03-20 | 24.20 | 24.00 | -0.20 | -0.83% | 23.84 | 24.48 | 111577 | 26817.11 | 5.61% |
| 2024-03-19 | 24.96 | 24.20 | -0.98 | -3.89% | 24.11 | 24.96 | 153809 | 37495.84 | 7.73% |
| 2024-03-18 | 24.60 | 25.18 | 0.00 | 0.00% | 24.60 | 25.46 | 250177 | 62463.34 | 12.58% |
| 2024-03-15 | 24.40 | 25.18 | 1.02 | 4.22% | 24.22 | 26.50 | 403438 | 101467.12 | 20.28% |
| 2024-03-14 | 21.74 | 24.16 | 2.20 | 10.02% | 21.50 | 24.16 | 347123 | 81204.35 | 17.45% |
| 2024-03-13 | 21.50 | 21.96 | 0.46 | 2.14% | 21.32 | 22.14 | 121434 | 26518.31 | 6.11% |
| 2024-03-12 | 21.30 | 21.50 | 0.34 | 1.61% | 21.07 | 21.59 | 84477 | 18063.71 | 4.25% |
| 2024-03-11 | 20.99 | 21.16 | 0.17 | 0.81% | 20.84 | 21.25 | 72276 | 15243.13 | 3.63% |
| 2024-03-08 | 20.65 | 20.99 | 0.20 | 0.96% | 20.30 | 21.18 | 101534 | 21034.72 | 5.11% |
| 2024-03-07 | 21.94 | 20.79 | -1.60 | -7.15% | 20.70 | 21.94 | 194392 | 41458.41 | 9.77% |
| 2024-03-06 | 21.20 | 22.39 | 1.46 | 6.98% | 21.00 | 23.02 | 294207 | 65792.09 | 14.79% |
| 2024-03-05 | 21.00 | 20.93 | -0.56 | -2.61% | 20.55 | 21.42 | 92845 | 19482.09 | 4.67% |
| 2024-03-04 | 20.81 | 21.49 | 0.68 | 3.27% | 20.54 | 21.60 | 123500 | 26169.75 | 6.21% |
| 2024-03-01 | 20.47 | 20.81 | 0.51 | 2.51% | 20.30 | 20.89 | 94359 | 19503.75 | 4.74% |
| 2024-02-29 | 18.89 | 20.30 | 0.73 | 3.73% | 18.80 | 20.30 | 111031 | 22066.80 | 5.58% |
| 2024-02-28 | 21.71 | 19.57 | -2.17 | -9.98% | 19.57 | 21.72 | 182895 | 38128.90 | 9.20% |
| 2024-02-27 | 20.46 | 21.74 | 1.35 | 6.62% | 20.45 | 21.77 | 192915 | 40884.50 | 9.70% |
| 2024-02-26 | 20.52 | 20.39 | -0.13 | -0.63% | 19.89 | 20.69 | 135197 | 27529.64 | 6.80% |
| 2024-02-23 | 20.10 | 20.52 | 0.70 | 3.53% | 19.43 | 20.70 | 181786 | 36372.36 | 9.14% |
| 2024-02-22 | 18.42 | 19.82 | 1.00 | 5.31% | 18.40 | 19.92 | 159339 | 30603.48 | 8.01% |
| 2024-02-21 | 18.49 | 18.82 | 0.34 | 1.84% | 18.35 | 19.96 | 160080 | 30650.78 | 8.05% |
| 2024-02-20 | 17.70 | 18.48 | 0.68 | 3.82% | 17.22 | 18.58 | 83662 | 15159.48 | 4.21% |
| 2024-02-19 | 16.60 | 17.80 | 1.32 | 8.01% | 16.60 | 17.94 | 117700 | 20459.34 | 5.92% |
| 2024-02-08 | 16.00 | 16.48 | 0.43 | 2.68% | 14.52 | 16.60 | 137565 | 21303.37 | 6.92% |
| 2024-02-07 | 16.53 | 16.05 | -0.67 | -4.01% | 15.41 | 17.50 | 123871 | 20307.96 | 6.23% |
| 2024-02-06 | 16.52 | 16.72 | -0.29 | -1.70% | 15.45 | 17.36 | 81018 | 13203.93 | 4.07% |
| 2024-02-05 | 18.78 | 17.01 | -1.89 | -10.00% | 17.01 | 18.78 | 62735 | 10944.67 | 3.15% |