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 | 19.74 | 19.18 | -0.56 | -2.84% | 19.16 | 19.84 | 8857 | 1717.65 | 0.82% |
| 2024-05-07 | 19.64 | 19.74 | 0.10 | 0.51% | 19.28 | 19.84 | 10982 | 2153.33 | 1.02% |
| 2024-05-06 | 19.48 | 19.64 | 0.30 | 1.55% | 19.42 | 19.80 | 11393 | 2234.78 | 1.05% |
| 2024-04-30 | 19.52 | 19.34 | -0.12 | -0.62% | 18.84 | 19.76 | 12914 | 2484.34 | 1.19% |
| 2024-04-29 | 18.95 | 19.46 | 0.33 | 1.73% | 18.88 | 19.75 | 18934 | 3681.76 | 1.75% |
| 2024-04-26 | 18.67 | 19.13 | 0.40 | 2.14% | 18.62 | 19.70 | 16160 | 3093.34 | 1.50% |
| 2024-04-25 | 18.81 | 18.73 | -0.25 | -1.32% | 18.60 | 19.25 | 14272 | 2706.59 | 1.32% |
| 2024-04-24 | 18.64 | 18.98 | 0.81 | 4.46% | 18.30 | 19.26 | 19516 | 3673.95 | 1.81% |
| 2024-04-23 | 18.12 | 18.17 | 0.43 | 2.42% | 17.79 | 18.25 | 9880 | 1783.18 | 0.91% |
| 2024-04-22 | 17.72 | 17.74 | -0.15 | -0.84% | 17.45 | 18.30 | 9370 | 1674.39 | 0.87% |
| 2024-04-19 | 18.37 | 17.89 | -0.19 | -1.05% | 17.74 | 18.37 | 11009 | 1975.26 | 1.02% |
| 2024-04-18 | 18.84 | 18.08 | -0.18 | -0.99% | 17.85 | 18.93 | 20966 | 3821.74 | 1.94% |
| 2024-04-17 | 16.70 | 18.26 | 1.66 | 10.00% | 16.70 | 18.26 | 14961 | 2661.63 | 1.38% |
| 2024-04-16 | 18.51 | 16.60 | -1.75 | -9.54% | 16.53 | 18.51 | 22189 | 3768.10 | 2.05% |
| 2024-04-15 | 19.56 | 18.35 | -1.15 | -5.90% | 18.10 | 19.66 | 20249 | 3768.43 | 1.87% |
| 2024-04-12 | 19.74 | 19.50 | -0.20 | -1.02% | 19.35 | 20.03 | 12724 | 2498.78 | 1.18% |
| 2024-04-11 | 20.18 | 19.70 | -0.58 | -2.86% | 19.67 | 20.47 | 16614 | 3334.17 | 1.54% |
| 2024-04-10 | 21.12 | 20.28 | -0.84 | -3.98% | 20.10 | 21.12 | 16697 | 3418.88 | 1.54% |
| 2024-04-09 | 20.91 | 21.12 | 0.45 | 2.18% | 20.45 | 21.67 | 18230 | 3824.80 | 1.69% |
| 2024-04-08 | 21.53 | 20.67 | -0.93 | -4.31% | 20.65 | 21.53 | 16848 | 3522.37 | 1.56% |
| 2024-04-03 | 22.40 | 21.60 | -1.06 | -4.68% | 21.36 | 22.40 | 26391 | 5726.94 | 2.44% |
| 2024-04-02 | 22.50 | 22.66 | 0.32 | 1.43% | 21.56 | 23.39 | 41752 | 9304.42 | 3.86% |
| 2024-04-01 | 22.27 | 22.34 | -0.14 | -0.62% | 22.01 | 22.75 | 37635 | 8415.32 | 3.48% |
| 2024-03-29 | 23.30 | 22.48 | -0.97 | -4.14% | 21.90 | 23.60 | 56640 | 12825.59 | 5.24% |
| 2024-03-28 | 25.29 | 23.45 | 0.46 | 2.00% | 23.30 | 25.29 | 89388 | 21522.58 | 8.27% |
| 2024-03-27 | 22.00 | 22.99 | 2.09 | 10.00% | 21.90 | 22.99 | 26231 | 5991.69 | 2.43% |
| 2024-03-26 | 21.51 | 20.90 | -1.04 | -4.74% | 20.36 | 21.97 | 32972 | 6937.37 | 3.05% |
| 2024-03-25 | 22.92 | 21.94 | -1.81 | -7.62% | 21.38 | 22.92 | 39244 | 8715.14 | 3.63% |
| 2024-03-22 | 23.50 | 23.75 | -0.45 | -1.86% | 23.23 | 24.72 | 59043 | 14080.54 | 5.46% |
| 2024-03-21 | 23.00 | 24.20 | 1.04 | 4.49% | 23.00 | 25.48 | 76434 | 18488.19 | 7.07% |
| 2024-03-20 | 23.35 | 23.16 | -0.19 | -0.81% | 23.01 | 23.56 | 38286 | 8915.98 | 3.54% |
| 2024-03-19 | 23.37 | 23.35 | -0.41 | -1.73% | 23.00 | 23.64 | 39533 | 9217.20 | 3.66% |
| 2024-03-18 | 22.29 | 23.76 | 1.46 | 6.55% | 22.15 | 24.50 | 80262 | 18691.64 | 7.43% |
| 2024-03-15 | 21.44 | 22.30 | 0.50 | 2.29% | 21.23 | 22.42 | 37857 | 8310.29 | 3.50% |
| 2024-03-14 | 22.80 | 21.80 | -1.24 | -5.38% | 21.69 | 23.25 | 45373 | 10134.50 | 4.20% |
| 2024-03-13 | 22.89 | 23.04 | 0.04 | 0.17% | 22.42 | 23.58 | 49002 | 11255.90 | 4.53% |
| 2024-03-12 | 23.10 | 23.00 | -0.54 | -2.29% | 22.71 | 23.34 | 58569 | 13440.92 | 5.42% |
| 2024-03-11 | 24.48 | 23.54 | -1.17 | -4.73% | 22.50 | 24.48 | 106337 | 24910.60 | 9.84% |
| 2024-03-08 | 22.50 | 24.71 | 2.25 | 10.02% | 22.22 | 24.71 | 110405 | 26101.15 | 10.22% |
| 2024-03-07 | 22.55 | 22.46 | -0.51 | -2.22% | 21.50 | 23.80 | 94803 | 21594.87 | 8.77% |
| 2024-03-06 | 21.68 | 22.97 | -0.83 | -3.49% | 21.55 | 24.38 | 105500 | 23780.70 | 9.76% |
| 2024-03-05 | 20.30 | 23.80 | 1.24 | 5.50% | 20.30 | 24.79 | 131014 | 27681.86 | 12.12% |
| 2024-03-04 | 22.56 | 22.56 | -2.51 | -10.01% | 22.56 | 22.56 | 12253 | 2764.28 | 1.13% |
| 2024-03-01 | 28.13 | 25.07 | -1.57 | -5.89% | 24.00 | 29.30 | 176771 | 49692.46 | 16.36% |
| 2024-02-29 | 21.80 | 26.64 | 2.42 | 9.99% | 21.80 | 26.64 | 102078 | 25353.54 | 9.44% |
| 2024-02-28 | 23.00 | 24.22 | 2.20 | 9.99% | 22.38 | 24.22 | 71230 | 16886.40 | 6.59% |
| 2024-02-27 | 20.02 | 22.02 | 2.00 | 9.99% | 20.02 | 22.02 | 51293 | 11148.93 | 4.75% |
| 2024-02-26 | 18.71 | 20.02 | 1.82 | 10.00% | 18.50 | 20.02 | 32105 | 6185.26 | 2.97% |
| 2024-02-23 | 17.44 | 18.20 | 0.51 | 2.88% | 17.20 | 18.86 | 34639 | 6193.68 | 3.20% |
| 2024-02-22 | 16.63 | 17.69 | 0.81 | 4.80% | 16.26 | 17.75 | 40005 | 6771.90 | 3.70% |
| 2024-02-21 | 16.72 | 16.88 | 0.42 | 2.55% | 16.25 | 17.47 | 27804 | 4650.25 | 2.57% |
| 2024-02-20 | 15.70 | 16.46 | 0.76 | 4.84% | 15.28 | 17.27 | 24712 | 4054.64 | 2.29% |
| 2024-02-19 | 14.25 | 15.70 | 1.43 | 10.02% | 14.02 | 15.70 | 21052 | 3160.32 | 1.95% |
| 2024-02-08 | 13.40 | 14.27 | 0.87 | 6.49% | 12.10 | 14.33 | 24495 | 3253.50 | 2.27% |
| 2024-02-07 | 14.98 | 13.40 | -1.34 | -9.09% | 13.27 | 14.99 | 24489 | 3465.85 | 2.27% |
| 2024-02-06 | 14.53 | 14.74 | -1.40 | -8.67% | 14.53 | 15.61 | 27833 | 4111.24 | 2.58% |
| 2024-02-05 | 16.93 | 16.14 | -1.79 | -9.98% | 16.14 | 18.11 | 8539 | 1428.93 | 0.79% |
| 2024-02-02 | 19.20 | 17.93 | -1.43 | -7.39% | 17.45 | 19.80 | 21936 | 4077.87 | 2.03% |
| 2024-02-01 | 20.29 | 19.36 | -1.48 | -7.10% | 18.76 | 20.29 | 18152 | 3467.26 | 1.68% |
| 2024-01-31 | 20.84 | 20.84 | -2.32 | -10.02% | 20.84 | 21.40 | 11619 | 2427.04 | 1.08% |
| 2024-01-30 | 25.60 | 23.16 | -2.57 | -9.99% | 23.16 | 25.60 | 19014 | 4574.32 | 1.76% |