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 | 22.00 | 23.67 | 1.71 | 7.79% | 21.51 | 24.16 | 187581 | 42661.73 | 4.36% |
| 2024-05-10 | 20.99 | 21.96 | 0.96 | 4.57% | 20.73 | 22.47 | 144247 | 31566.38 | 3.35% |
| 2024-05-09 | 20.26 | 21.00 | 0.96 | 4.79% | 20.14 | 21.25 | 90846 | 18965.71 | 2.11% |
| 2024-05-08 | 20.37 | 20.04 | -0.37 | -1.81% | 20.00 | 20.70 | 67719 | 13772.62 | 1.57% |
| 2024-05-07 | 21.03 | 20.41 | -0.83 | -3.91% | 20.34 | 21.15 | 92320 | 19118.80 | 2.15% |
| 2024-05-06 | 20.45 | 21.24 | 0.78 | 3.81% | 20.40 | 21.46 | 99615 | 20994.25 | 2.32% |
| 2024-04-30 | 20.02 | 20.46 | 0.44 | 2.20% | 19.85 | 21.20 | 102809 | 21049.62 | 2.39% |
| 2024-04-29 | 20.05 | 20.02 | 0.56 | 2.88% | 19.65 | 20.43 | 105331 | 21150.05 | 2.45% |
| 2024-04-26 | 18.47 | 19.46 | 0.99 | 5.36% | 18.45 | 19.46 | 83789 | 16057.52 | 1.95% |
| 2024-04-25 | 18.61 | 18.47 | -0.25 | -1.34% | 18.16 | 18.65 | 44640 | 8218.15 | 1.04% |
| 2024-04-24 | 17.94 | 18.72 | 0.77 | 4.29% | 17.10 | 18.75 | 71602 | 12983.27 | 1.67% |
| 2024-04-23 | 18.55 | 17.95 | -0.71 | -3.80% | 17.78 | 18.86 | 68483 | 12396.58 | 1.59% |
| 2024-04-22 | 18.65 | 18.66 | -0.38 | -2.00% | 18.05 | 18.85 | 56542 | 10471.80 | 1.31% |
| 2024-04-19 | 19.56 | 19.04 | -0.61 | -3.10% | 18.82 | 20.18 | 82504 | 15997.96 | 1.92% |
| 2024-04-18 | 19.20 | 19.65 | 0.46 | 2.40% | 19.15 | 21.03 | 107660 | 21399.34 | 2.50% |
| 2024-04-17 | 17.87 | 19.19 | 1.26 | 7.03% | 17.64 | 19.27 | 88404 | 16529.68 | 2.06% |
| 2024-04-16 | 19.70 | 17.93 | -1.99 | -9.99% | 17.93 | 19.70 | 118666 | 21958.70 | 2.76% |
| 2024-04-15 | 19.17 | 19.92 | 0.80 | 4.18% | 19.06 | 20.25 | 139392 | 27369.03 | 3.24% |
| 2024-04-12 | 19.01 | 19.12 | -0.13 | -0.68% | 18.81 | 19.40 | 100951 | 19267.43 | 2.35% |
| 2024-04-11 | 18.11 | 19.25 | 1.17 | 6.47% | 17.96 | 19.62 | 108921 | 20681.42 | 2.53% |
| 2024-04-10 | 18.70 | 18.08 | -0.63 | -3.37% | 17.92 | 18.70 | 40605 | 7390.00 | 0.94% |
| 2024-04-09 | 18.39 | 18.71 | 0.41 | 2.24% | 18.20 | 18.75 | 38051 | 7079.32 | 0.88% |
| 2024-04-08 | 18.33 | 18.30 | -0.05 | -0.27% | 18.10 | 18.77 | 35106 | 6477.56 | 0.82% |
| 2024-04-03 | 18.93 | 18.35 | -0.58 | -3.06% | 18.34 | 19.02 | 45509 | 8442.56 | 1.06% |
| 2024-04-02 | 18.76 | 18.93 | 0.13 | 0.69% | 18.70 | 19.08 | 41826 | 7919.93 | 0.97% |
| 2024-04-01 | 18.69 | 18.80 | 0.10 | 0.53% | 18.45 | 18.88 | 38614 | 7219.98 | 0.90% |
| 2024-03-29 | 18.31 | 18.70 | 0.35 | 1.91% | 18.31 | 18.88 | 44494 | 8272.89 | 1.03% |
| 2024-03-28 | 17.79 | 18.35 | 0.10 | 0.55% | 17.63 | 18.76 | 57209 | 10513.67 | 1.33% |
| 2024-03-27 | 19.30 | 18.25 | -0.95 | -4.95% | 18.22 | 19.40 | 74149 | 13960.76 | 1.72% |
| 2024-03-26 | 18.59 | 19.20 | 0.58 | 3.11% | 18.46 | 19.27 | 76248 | 14444.67 | 1.77% |
| 2024-03-25 | 18.52 | 18.62 | 0.00 | 0.00% | 18.40 | 19.21 | 61481 | 11612.90 | 1.43% |
| 2024-03-22 | 18.78 | 18.62 | -0.21 | -1.12% | 18.34 | 18.95 | 43720 | 8152.29 | 1.02% |
| 2024-03-21 | 19.00 | 18.83 | -0.11 | -0.58% | 18.71 | 19.08 | 33940 | 6413.08 | 0.79% |
| 2024-03-20 | 18.80 | 18.94 | 0.10 | 0.53% | 18.69 | 18.95 | 36522 | 6879.07 | 0.85% |
| 2024-03-19 | 19.31 | 18.84 | -0.47 | -2.43% | 18.84 | 19.31 | 48002 | 9154.27 | 1.12% |
| 2024-03-18 | 18.97 | 19.31 | 0.36 | 1.90% | 18.95 | 19.35 | 53653 | 10319.87 | 1.25% |
| 2024-03-15 | 18.68 | 18.95 | 0.14 | 0.74% | 18.68 | 19.05 | 40025 | 7550.21 | 0.93% |
| 2024-03-14 | 19.01 | 18.81 | -0.28 | -1.47% | 18.59 | 19.15 | 47205 | 8899.90 | 1.09% |
| 2024-03-13 | 18.99 | 19.09 | 0.05 | 0.26% | 18.85 | 19.18 | 54999 | 10456.01 | 1.27% |
| 2024-03-12 | 19.30 | 19.04 | -0.44 | -2.26% | 18.96 | 19.43 | 87848 | 16822.49 | 2.03% |
| 2024-03-11 | 19.50 | 19.48 | 0.00 | 0.00% | 19.27 | 20.15 | 101735 | 19967.09 | 2.35% |
| 2024-03-08 | 19.31 | 19.48 | -0.10 | -0.51% | 19.13 | 19.86 | 66760 | 13034.12 | 1.54% |
| 2024-03-07 | 20.20 | 19.58 | -0.95 | -4.63% | 19.54 | 20.47 | 125622 | 25109.00 | 2.91% |
| 2024-03-06 | 19.41 | 20.53 | 0.71 | 3.58% | 19.30 | 20.77 | 146312 | 29595.92 | 3.38% |
| 2024-03-05 | 19.25 | 19.82 | 0.17 | 0.87% | 18.72 | 20.60 | 107507 | 20849.76 | 2.49% |
| 2024-03-04 | 19.05 | 19.65 | 0.96 | 5.14% | 19.05 | 20.23 | 100325 | 19669.94 | 2.32% |
| 2024-03-01 | 18.47 | 18.69 | 0.29 | 1.58% | 18.30 | 18.75 | 39686 | 7372.41 | 0.92% |
| 2024-02-29 | 17.85 | 18.40 | 0.56 | 3.14% | 17.85 | 18.44 | 56737 | 10317.11 | 1.31% |
| 2024-02-28 | 19.11 | 17.84 | -1.05 | -5.56% | 17.83 | 19.50 | 70541 | 13249.84 | 1.63% |
| 2024-02-27 | 18.12 | 18.89 | 0.55 | 3.00% | 18.10 | 18.91 | 51098 | 9546.56 | 1.18% |
| 2024-02-26 | 18.55 | 18.34 | -0.25 | -1.34% | 18.22 | 18.78 | 53879 | 9989.01 | 1.25% |
| 2024-02-23 | 18.63 | 18.59 | -0.05 | -0.27% | 18.36 | 18.69 | 42478 | 7879.46 | 0.98% |
| 2024-02-22 | 18.25 | 18.64 | 0.07 | 0.38% | 18.14 | 18.78 | 73964 | 13676.10 | 1.71% |
| 2024-02-21 | 17.60 | 18.57 | 0.80 | 4.50% | 17.40 | 19.35 | 79752 | 14756.44 | 1.84% |
| 2024-02-20 | 17.37 | 17.77 | 0.20 | 1.14% | 17.10 | 17.94 | 51587 | 9102.91 | 1.19% |
| 2024-02-19 | 17.31 | 17.57 | 0.23 | 1.33% | 17.02 | 18.09 | 72533 | 12770.32 | 1.68% |
| 2024-02-08 | 15.79 | 17.34 | 1.14 | 7.04% | 15.79 | 17.66 | 92182 | 15590.83 | 2.13% |
| 2024-02-07 | 14.99 | 16.20 | 1.03 | 6.79% | 14.76 | 16.69 | 124213 | 19965.74 | 2.87% |
| 2024-02-06 | 13.46 | 15.17 | 0.55 | 3.76% | 13.16 | 15.36 | 105115 | 14870.57 | 2.43% |
| 2024-02-05 | 16.08 | 14.62 | -1.62 | -9.98% | 14.62 | 16.44 | 70699 | 10552.96 | 1.64% |