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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-08 | 19.28 | 18.37 | -0.94 | -4.87% | 18.27 | 19.35 | 68008 | 12665.70 | 7.29% |
| 2024-05-07 | 19.30 | 19.31 | 0.18 | 0.94% | 19.11 | 19.82 | 72211 | 14023.08 | 7.74% |
| 2024-05-06 | 19.15 | 19.13 | 0.20 | 1.06% | 18.77 | 19.68 | 64018 | 12252.45 | 6.86% |
| 2024-04-30 | 19.19 | 18.93 | -0.30 | -1.56% | 18.61 | 19.40 | 66419 | 12596.57 | 7.12% |
| 2024-04-29 | 18.60 | 19.23 | 0.74 | 4.00% | 18.60 | 19.29 | 71310 | 13585.81 | 7.64% |
| 2024-04-26 | 17.92 | 18.49 | 0.46 | 2.55% | 17.92 | 18.84 | 69754 | 12849.04 | 7.47% |
| 2024-04-25 | 18.40 | 18.03 | -0.49 | -2.65% | 17.97 | 18.69 | 63719 | 11647.51 | 6.83% |
| 2024-04-24 | 18.26 | 18.52 | 0.17 | 0.93% | 18.00 | 18.64 | 70723 | 13036.24 | 7.58% |
| 2024-04-23 | 17.65 | 18.35 | 1.20 | 7.00% | 17.58 | 18.48 | 90722 | 16405.76 | 9.72% |
| 2024-04-22 | 17.86 | 17.15 | -1.02 | -5.61% | 17.07 | 18.00 | 63278 | 11000.89 | 6.78% |
| 2024-04-19 | 18.26 | 18.17 | -0.10 | -0.55% | 17.86 | 18.52 | 63782 | 11608.29 | 6.83% |
| 2024-04-18 | 18.39 | 18.27 | 0.26 | 1.44% | 17.50 | 18.94 | 116691 | 21366.31 | 12.50% |
| 2024-04-17 | 15.50 | 18.01 | 1.26 | 7.52% | 15.50 | 18.18 | 117085 | 20615.14 | 12.54% |
| 2024-04-16 | 18.00 | 16.75 | -1.86 | -9.99% | 16.75 | 18.50 | 45708 | 7780.62 | 4.90% |
| 2024-04-15 | 20.50 | 18.61 | -2.07 | -10.01% | 18.61 | 20.54 | 98300 | 18709.97 | 10.53% |
| 2024-04-12 | 20.70 | 20.68 | -0.35 | -1.66% | 20.53 | 21.30 | 74027 | 15445.43 | 7.93% |
| 2024-04-11 | 20.07 | 21.03 | 0.91 | 4.52% | 19.97 | 21.42 | 114737 | 24153.20 | 12.29% |
| 2024-04-10 | 21.88 | 20.12 | -1.77 | -8.09% | 19.95 | 21.89 | 114642 | 23525.89 | 12.28% |
| 2024-04-09 | 21.60 | 21.89 | 0.01 | 0.05% | 21.48 | 22.19 | 67748 | 14822.52 | 7.26% |
| 2024-04-08 | 22.55 | 21.88 | -1.20 | -5.20% | 21.20 | 22.64 | 121813 | 26599.64 | 13.05% |
| 2024-04-03 | 25.40 | 23.08 | -2.56 | -9.98% | 23.08 | 25.42 | 146106 | 34895.71 | 15.65% |
| 2024-04-02 | 27.33 | 25.64 | -2.02 | -7.30% | 25.21 | 27.48 | 138569 | 36679.48 | 14.85% |
| 2024-04-01 | 27.00 | 27.66 | -0.02 | -0.07% | 26.51 | 28.30 | 168427 | 45946.89 | 18.04% |
| 2024-03-29 | 28.70 | 27.68 | -2.02 | -6.80% | 27.39 | 29.41 | 203233 | 57765.20 | 21.77% |
| 2024-03-28 | 27.70 | 29.70 | 1.56 | 5.54% | 27.00 | 30.90 | 316876 | 90775.67 | 33.95% |
| 2024-03-27 | 26.11 | 28.14 | 1.46 | 5.47% | 26.11 | 28.86 | 282829 | 78722.81 | 30.30% |
| 2024-03-26 | 25.72 | 26.68 | 0.37 | 1.41% | 24.37 | 27.42 | 191517 | 49035.18 | 20.52% |
| 2024-03-25 | 25.52 | 26.31 | 1.10 | 4.36% | 24.85 | 26.98 | 248846 | 64671.07 | 26.66% |
| 2024-03-22 | 24.18 | 25.21 | 0.76 | 3.11% | 23.68 | 25.79 | 175039 | 43345.85 | 18.75% |
| 2024-03-21 | 25.00 | 24.45 | -0.57 | -2.28% | 24.40 | 25.45 | 103950 | 25756.42 | 11.14% |
| 2024-03-20 | 24.09 | 25.02 | 0.46 | 1.87% | 24.09 | 25.40 | 113504 | 28351.31 | 12.16% |
| 2024-03-19 | 25.41 | 24.56 | -1.33 | -5.14% | 24.50 | 25.89 | 159486 | 40164.42 | 17.09% |
| 2024-03-18 | 25.50 | 25.89 | -0.07 | -0.27% | 24.75 | 26.58 | 240632 | 61674.11 | 25.78% |
| 2024-03-15 | 24.51 | 25.96 | 1.06 | 4.26% | 24.35 | 26.69 | 282892 | 72730.08 | 30.31% |
| 2024-03-14 | 22.98 | 24.90 | 1.59 | 6.82% | 22.58 | 25.59 | 293175 | 72065.53 | 31.41% |
| 2024-03-13 | 22.43 | 23.31 | 0.88 | 3.92% | 22.23 | 23.80 | 184623 | 42536.55 | 19.78% |
| 2024-03-12 | 21.87 | 22.43 | 0.63 | 2.89% | 21.68 | 22.85 | 114690 | 25467.76 | 12.29% |
| 2024-03-11 | 21.63 | 21.80 | 0.05 | 0.23% | 21.35 | 21.90 | 74068 | 16060.73 | 7.94% |
| 2024-03-08 | 21.55 | 21.75 | 0.37 | 1.73% | 20.85 | 22.42 | 104635 | 22480.09 | 11.21% |
| 2024-03-07 | 22.62 | 21.38 | -1.24 | -5.48% | 21.00 | 22.95 | 120988 | 26494.81 | 12.96% |
| 2024-03-06 | 22.58 | 22.62 | -0.62 | -2.67% | 22.32 | 23.38 | 122961 | 28009.28 | 13.17% |
| 2024-03-05 | 22.48 | 23.24 | 0.68 | 3.01% | 21.90 | 24.06 | 220968 | 51008.22 | 23.67% |
| 2024-03-04 | 21.65 | 22.56 | 0.91 | 4.20% | 20.58 | 22.72 | 151187 | 32861.10 | 16.20% |
| 2024-03-01 | 21.80 | 21.65 | -0.15 | -0.69% | 21.05 | 22.02 | 126530 | 27281.32 | 13.56% |
| 2024-02-29 | 19.88 | 21.80 | 0.44 | 2.06% | 19.88 | 21.99 | 159599 | 34352.46 | 17.10% |
| 2024-02-28 | 23.60 | 21.36 | -2.37 | -9.99% | 21.36 | 24.88 | 232120 | 54004.06 | 24.87% |
| 2024-02-27 | 22.29 | 23.73 | 0.54 | 2.33% | 21.77 | 24.58 | 232399 | 53703.48 | 24.90% |
| 2024-02-26 | 20.97 | 23.19 | 2.11 | 10.01% | 20.14 | 23.19 | 235207 | 50589.88 | 25.20% |
| 2024-02-23 | 20.30 | 21.08 | 1.33 | 6.73% | 19.61 | 21.70 | 228280 | 47106.63 | 24.46% |
| 2024-02-22 | 18.00 | 19.75 | 1.80 | 10.03% | 17.96 | 19.75 | 186210 | 35036.01 | 19.95% |
| 2024-02-21 | 17.88 | 17.95 | -0.41 | -2.23% | 17.33 | 18.87 | 204642 | 37120.47 | 21.92% |
| 2024-02-20 | 16.98 | 18.36 | 1.67 | 10.01% | 16.78 | 18.36 | 197000 | 34620.69 | 21.11% |
| 2024-02-19 | 15.39 | 16.69 | 1.52 | 10.02% | 15.39 | 16.69 | 152335 | 24481.45 | 16.32% |
| 2024-02-08 | 14.30 | 15.17 | -0.12 | -0.78% | 13.76 | 15.46 | 172166 | 24844.77 | 18.45% |
| 2024-02-07 | 16.97 | 15.29 | -1.70 | -10.01% | 15.29 | 16.97 | 119817 | 18701.95 | 12.84% |
| 2024-02-06 | 17.20 | 16.99 | -1.89 | -10.01% | 16.99 | 17.83 | 102745 | 17623.43 | 11.01% |
| 2024-02-05 | 20.70 | 18.88 | -2.10 | -10.01% | 18.88 | 21.00 | 58734 | 11258.45 | 6.29% |
| 2024-02-02 | 22.18 | 20.98 | -1.02 | -4.64% | 20.00 | 23.08 | 79587 | 17190.96 | 8.53% |
| 2024-02-01 | 22.66 | 22.00 | -0.55 | -2.44% | 21.60 | 22.86 | 72270 | 15911.96 | 7.74% |
| 2024-01-31 | 23.94 | 22.55 | -1.29 | -5.41% | 22.49 | 24.50 | 103693 | 24197.83 | 11.11% |
| 2024-01-30 | 25.40 | 23.84 | -1.35 | -5.36% | 23.84 | 25.46 | 83472 | 20363.40 | 8.94% |