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 | 19.45 | 20.50 | 1.10 | 5.67% | 19.32 | 20.63 | 97035 | 19485.57 | 1.30% |
| 2024-05-10 | 19.57 | 19.40 | -0.18 | -0.92% | 19.31 | 19.66 | 33023 | 6419.08 | 0.44% |
| 2024-05-09 | 19.00 | 19.58 | 0.49 | 2.57% | 18.92 | 19.77 | 46781 | 9134.58 | 0.62% |
| 2024-05-08 | 19.12 | 19.09 | -0.07 | -0.37% | 18.90 | 19.54 | 45871 | 8786.67 | 0.61% |
| 2024-05-07 | 19.39 | 19.16 | -0.34 | -1.74% | 19.07 | 19.66 | 56180 | 10846.19 | 0.75% |
| 2024-05-06 | 18.88 | 19.50 | 0.85 | 4.56% | 18.39 | 19.66 | 88700 | 17023.86 | 1.18% |
| 2024-04-30 | 18.38 | 18.65 | 0.07 | 0.38% | 18.29 | 18.80 | 53165 | 9897.04 | 0.71% |
| 2024-04-29 | 18.95 | 18.58 | -0.20 | -1.06% | 17.94 | 18.98 | 94397 | 17394.18 | 1.26% |
| 2024-04-26 | 18.76 | 18.78 | 0.71 | 3.93% | 18.18 | 19.27 | 126718 | 23846.88 | 1.69% |
| 2024-04-25 | 18.09 | 18.07 | -0.05 | -0.28% | 17.76 | 18.29 | 48375 | 8708.67 | 0.65% |
| 2024-04-24 | 17.59 | 18.12 | 0.49 | 2.78% | 17.51 | 18.15 | 39055 | 6954.85 | 0.52% |
| 2024-04-23 | 17.87 | 17.63 | -0.32 | -1.78% | 17.40 | 17.87 | 46324 | 8155.31 | 0.62% |
| 2024-04-22 | 18.12 | 17.95 | -0.19 | -1.05% | 17.69 | 18.33 | 80576 | 14489.10 | 1.08% |
| 2024-04-19 | 17.84 | 18.14 | 0.32 | 1.80% | 17.83 | 18.71 | 80427 | 14677.59 | 1.07% |
| 2024-04-18 | 17.27 | 17.82 | 0.62 | 3.60% | 17.16 | 17.98 | 88289 | 15607.08 | 1.18% |
| 2024-04-17 | 16.88 | 17.20 | 0.55 | 3.30% | 16.75 | 17.24 | 56468 | 9589.96 | 0.75% |
| 2024-04-16 | 17.26 | 16.65 | -0.58 | -3.37% | 16.51 | 17.50 | 98294 | 16668.25 | 1.31% |
| 2024-04-15 | 17.79 | 17.23 | -0.72 | -4.01% | 16.16 | 17.87 | 184815 | 31381.47 | 2.47% |
| 2024-04-12 | 17.80 | 17.95 | 0.08 | 0.45% | 17.58 | 18.15 | 68003 | 12165.46 | 0.91% |
| 2024-04-11 | 17.13 | 17.87 | 0.67 | 3.90% | 17.13 | 18.20 | 61116 | 10899.05 | 0.82% |
| 2024-04-10 | 17.51 | 17.20 | -0.31 | -1.77% | 17.06 | 17.58 | 38469 | 6649.33 | 0.51% |
| 2024-04-09 | 17.59 | 17.51 | -0.08 | -0.45% | 17.20 | 17.79 | 46524 | 8152.68 | 0.62% |
| 2024-04-08 | 17.73 | 17.59 | -0.14 | -0.79% | 17.55 | 17.93 | 35960 | 6385.50 | 0.48% |
| 2024-04-03 | 17.73 | 17.73 | 0.00 | 0.00% | 17.38 | 17.84 | 56458 | 9949.12 | 0.75% |
| 2024-04-02 | 17.30 | 17.73 | 0.61 | 3.56% | 17.14 | 18.18 | 89070 | 15780.57 | 1.19% |
| 2024-04-01 | 16.97 | 17.12 | 0.25 | 1.48% | 16.89 | 17.30 | 46350 | 7907.59 | 0.62% |
| 2024-03-29 | 16.36 | 16.87 | 0.45 | 2.74% | 16.16 | 16.98 | 43438 | 7204.08 | 0.58% |
| 2024-03-28 | 16.08 | 16.42 | 0.35 | 2.18% | 16.08 | 16.60 | 32237 | 5280.75 | 0.43% |
| 2024-03-27 | 16.43 | 16.07 | -0.38 | -2.31% | 16.05 | 16.45 | 25714 | 4173.68 | 0.34% |
| 2024-03-26 | 16.39 | 16.45 | -0.01 | -0.06% | 16.22 | 16.52 | 36126 | 5911.16 | 0.48% |
| 2024-03-25 | 16.67 | 16.46 | -0.31 | -1.85% | 16.40 | 16.98 | 37921 | 6335.09 | 0.51% |
| 2024-03-22 | 17.00 | 16.77 | -0.25 | -1.47% | 16.68 | 17.02 | 33066 | 5559.64 | 0.44% |
| 2024-03-21 | 17.00 | 17.02 | 0.10 | 0.59% | 16.80 | 17.10 | 27612 | 4690.28 | 0.37% |
| 2024-03-20 | 16.80 | 16.92 | 0.04 | 0.24% | 16.73 | 17.02 | 33909 | 5720.03 | 0.45% |
| 2024-03-19 | 16.96 | 16.88 | -0.08 | -0.47% | 16.66 | 17.02 | 79766 | 13418.68 | 1.06% |
| 2024-03-18 | 16.73 | 16.96 | 0.12 | 0.71% | 16.68 | 16.98 | 34159 | 5754.29 | 0.46% |
| 2024-03-15 | 16.91 | 16.84 | -0.16 | -0.94% | 16.60 | 17.03 | 55196 | 9284.53 | 0.74% |
| 2024-03-14 | 16.66 | 17.00 | 0.48 | 2.91% | 16.66 | 17.31 | 69059 | 11750.31 | 0.92% |
| 2024-03-13 | 16.46 | 16.52 | 0.02 | 0.12% | 16.23 | 16.70 | 83736 | 13741.71 | 1.12% |
| 2024-03-12 | 16.70 | 16.50 | -0.27 | -1.61% | 16.43 | 16.98 | 41431 | 6889.90 | 0.55% |
| 2024-03-11 | 16.98 | 16.77 | -0.23 | -1.35% | 16.60 | 17.07 | 37716 | 6298.80 | 0.50% |
| 2024-03-08 | 16.51 | 17.00 | 0.28 | 1.67% | 16.40 | 17.05 | 47869 | 8013.12 | 0.64% |
| 2024-03-07 | 16.80 | 16.72 | -0.03 | -0.18% | 16.60 | 17.28 | 52044 | 8809.64 | 0.69% |
| 2024-03-06 | 16.50 | 16.75 | 0.15 | 0.90% | 16.38 | 16.92 | 53460 | 8882.21 | 0.71% |
| 2024-03-05 | 16.55 | 16.60 | -0.10 | -0.60% | 16.38 | 16.77 | 49317 | 8180.26 | 0.66% |
| 2024-03-04 | 16.12 | 16.70 | 0.50 | 3.09% | 15.99 | 16.76 | 70157 | 11514.46 | 0.94% |
| 2024-03-01 | 16.49 | 16.20 | -0.20 | -1.22% | 15.77 | 17.20 | 132176 | 21480.05 | 1.76% |
| 2024-02-29 | 15.31 | 16.40 | 1.05 | 6.84% | 15.31 | 16.53 | 83092 | 13455.74 | 1.11% |
| 2024-02-28 | 15.75 | 15.35 | -0.37 | -2.35% | 15.34 | 15.92 | 65123 | 10158.48 | 0.87% |
| 2024-02-27 | 15.53 | 15.72 | 0.27 | 1.75% | 15.30 | 15.75 | 36703 | 5724.88 | 0.49% |
| 2024-02-26 | 15.75 | 15.45 | 0.02 | 0.13% | 15.36 | 15.90 | 80850 | 12621.73 | 1.08% |
| 2024-02-23 | 14.85 | 15.43 | 0.49 | 3.28% | 14.79 | 15.45 | 53540 | 8106.56 | 0.71% |
| 2024-02-22 | 14.70 | 14.94 | 0.24 | 1.63% | 14.70 | 15.15 | 52334 | 7800.36 | 0.70% |
| 2024-02-21 | 13.98 | 14.70 | 0.59 | 4.18% | 13.87 | 15.02 | 88772 | 13022.63 | 1.19% |
| 2024-02-20 | 13.60 | 14.11 | 0.39 | 2.84% | 13.57 | 14.15 | 50339 | 6994.99 | 0.67% |
| 2024-02-19 | 13.77 | 13.72 | 0.13 | 0.96% | 13.38 | 14.21 | 93952 | 12902.15 | 1.25% |
| 2024-02-08 | 13.17 | 13.59 | 0.31 | 2.33% | 13.17 | 14.11 | 67025 | 9224.38 | 0.89% |
| 2024-02-07 | 12.82 | 13.28 | 0.46 | 3.59% | 12.78 | 13.69 | 77223 | 10271.59 | 1.03% |
| 2024-02-06 | 11.42 | 12.82 | 1.17 | 10.04% | 11.25 | 12.82 | 77084 | 9389.09 | 1.03% |
| 2024-02-05 | 12.05 | 11.65 | -0.67 | -5.44% | 11.33 | 12.23 | 114052 | 13361.78 | 1.52% |