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 | 20.29 | 20.05 | -0.36 | -1.76% | 19.71 | 20.32 | 32918 | 6595.29 | 1.22% |
| 2024-05-10 | 20.47 | 20.41 | 0.19 | 0.94% | 20.22 | 20.81 | 41561 | 8543.70 | 1.55% |
| 2024-05-09 | 20.40 | 20.22 | -0.26 | -1.27% | 20.01 | 20.53 | 48681 | 9865.78 | 1.81% |
| 2024-05-08 | 19.34 | 20.48 | 1.17 | 6.06% | 19.34 | 21.20 | 106552 | 21846.54 | 3.96% |
| 2024-05-07 | 19.11 | 19.31 | 0.12 | 0.63% | 19.05 | 19.38 | 20423 | 3920.76 | 0.76% |
| 2024-05-06 | 19.13 | 19.19 | 0.07 | 0.37% | 18.87 | 19.35 | 21563 | 4122.93 | 0.80% |
| 2024-04-30 | 19.41 | 19.12 | -0.38 | -1.95% | 18.94 | 19.45 | 28795 | 5505.46 | 1.07% |
| 2024-04-29 | 19.06 | 19.50 | 0.28 | 1.46% | 19.06 | 19.73 | 39744 | 7738.29 | 1.48% |
| 2024-04-26 | 19.07 | 19.22 | 0.02 | 0.10% | 19.02 | 19.70 | 43155 | 8328.73 | 1.61% |
| 2024-04-25 | 18.45 | 19.20 | 0.66 | 3.56% | 18.33 | 19.20 | 49729 | 9469.04 | 1.85% |
| 2024-04-24 | 18.61 | 18.54 | 0.00 | 0.00% | 18.12 | 18.61 | 31644 | 5814.79 | 1.18% |
| 2024-04-23 | 18.32 | 18.54 | 0.47 | 2.60% | 18.01 | 19.31 | 73338 | 13731.60 | 2.73% |
| 2024-04-22 | 18.35 | 18.07 | -0.31 | -1.69% | 17.97 | 18.46 | 20893 | 3804.56 | 0.78% |
| 2024-04-19 | 18.18 | 18.38 | 0.15 | 0.82% | 18.05 | 18.49 | 26518 | 4862.53 | 0.99% |
| 2024-04-18 | 18.23 | 18.23 | 0.01 | 0.05% | 18.00 | 18.35 | 29184 | 5320.07 | 1.09% |
| 2024-04-17 | 17.48 | 18.22 | 0.74 | 4.23% | 17.30 | 18.29 | 32178 | 5782.02 | 1.20% |
| 2024-04-16 | 17.62 | 17.48 | -0.26 | -1.47% | 17.20 | 17.87 | 32777 | 5716.46 | 1.22% |
| 2024-04-15 | 17.50 | 17.74 | 0.18 | 1.03% | 16.88 | 17.80 | 29882 | 5181.37 | 1.11% |
| 2024-04-12 | 17.54 | 17.56 | 0.02 | 0.11% | 17.37 | 17.88 | 17745 | 3122.21 | 0.66% |
| 2024-04-11 | 17.66 | 17.54 | -0.17 | -0.96% | 17.30 | 17.75 | 20954 | 3663.26 | 0.78% |
| 2024-04-10 | 17.95 | 17.71 | -0.24 | -1.34% | 17.58 | 18.09 | 12399 | 2206.94 | 0.46% |
| 2024-04-09 | 17.65 | 17.95 | 0.11 | 0.62% | 17.50 | 18.00 | 16248 | 2886.53 | 0.60% |
| 2024-04-08 | 18.29 | 17.84 | -0.36 | -1.98% | 17.82 | 18.46 | 21989 | 3960.99 | 0.82% |
| 2024-04-03 | 18.00 | 18.20 | 0.20 | 1.11% | 17.97 | 18.38 | 23775 | 4321.35 | 0.88% |
| 2024-04-02 | 18.00 | 18.00 | -0.10 | -0.55% | 17.86 | 18.17 | 13672 | 2462.28 | 0.51% |
| 2024-04-01 | 17.81 | 18.10 | 0.30 | 1.69% | 17.65 | 18.27 | 26488 | 4744.86 | 0.99% |
| 2024-03-29 | 17.61 | 17.80 | 0.15 | 0.85% | 17.49 | 17.96 | 27294 | 4842.49 | 1.02% |
| 2024-03-28 | 17.30 | 17.65 | 0.22 | 1.26% | 17.21 | 17.99 | 30750 | 5407.07 | 1.14% |
| 2024-03-27 | 17.75 | 17.43 | -0.44 | -2.46% | 17.41 | 18.03 | 16643 | 2945.81 | 0.62% |
| 2024-03-26 | 17.99 | 17.87 | -0.12 | -0.67% | 17.43 | 18.09 | 19132 | 3389.46 | 0.71% |
| 2024-03-25 | 18.26 | 17.99 | -0.41 | -2.23% | 17.93 | 18.39 | 26594 | 4837.20 | 0.99% |
| 2024-03-22 | 18.18 | 18.40 | 0.22 | 1.21% | 17.91 | 18.82 | 48709 | 8950.16 | 1.81% |
| 2024-03-21 | 18.53 | 18.18 | -0.33 | -1.78% | 18.15 | 18.60 | 29556 | 5400.88 | 1.10% |
| 2024-03-20 | 18.90 | 18.51 | -0.39 | -2.06% | 18.51 | 19.00 | 68405 | 12796.48 | 2.54% |
| 2024-03-19 | 17.54 | 18.90 | 1.38 | 7.88% | 17.53 | 19.27 | 107748 | 20254.95 | 4.01% |
| 2024-03-18 | 17.50 | 17.52 | 0.07 | 0.40% | 17.19 | 17.72 | 30336 | 5305.83 | 1.13% |
| 2024-03-15 | 17.52 | 17.45 | -0.11 | -0.63% | 17.31 | 17.88 | 34917 | 6120.74 | 1.30% |
| 2024-03-14 | 17.80 | 17.56 | -0.23 | -1.29% | 17.39 | 17.95 | 41561 | 7322.34 | 1.55% |
| 2024-03-13 | 17.59 | 17.79 | 0.20 | 1.14% | 17.50 | 17.91 | 51521 | 9148.38 | 1.92% |
| 2024-03-12 | 17.15 | 17.59 | 0.43 | 2.51% | 17.01 | 17.88 | 72672 | 12796.00 | 2.70% |
| 2024-03-11 | 16.23 | 17.16 | 0.93 | 5.73% | 16.23 | 17.16 | 73015 | 12342.47 | 2.72% |
| 2024-03-08 | 16.26 | 16.23 | 0.02 | 0.12% | 16.09 | 16.35 | 18114 | 2931.43 | 0.67% |
| 2024-03-07 | 16.22 | 16.21 | -0.07 | -0.43% | 16.12 | 16.52 | 23453 | 3827.86 | 0.87% |
| 2024-03-06 | 16.26 | 16.28 | -0.08 | -0.49% | 16.18 | 16.50 | 17894 | 2919.82 | 0.67% |
| 2024-03-05 | 16.70 | 16.36 | -0.45 | -2.68% | 16.33 | 16.82 | 30249 | 4985.77 | 1.13% |
| 2024-03-04 | 16.65 | 16.81 | 0.02 | 0.12% | 16.61 | 16.97 | 25553 | 4293.34 | 0.95% |
| 2024-03-01 | 16.83 | 16.79 | -0.06 | -0.36% | 16.57 | 16.83 | 27612 | 4608.69 | 1.03% |
| 2024-02-29 | 16.60 | 16.85 | 0.21 | 1.26% | 16.50 | 16.87 | 34573 | 5770.66 | 1.29% |
| 2024-02-28 | 17.14 | 16.64 | -0.50 | -2.92% | 16.50 | 17.30 | 57425 | 9728.22 | 2.14% |
| 2024-02-27 | 17.07 | 17.14 | 0.04 | 0.23% | 16.86 | 17.20 | 50738 | 8639.04 | 1.89% |
| 2024-02-26 | 16.08 | 17.10 | 0.93 | 5.75% | 16.05 | 17.26 | 77590 | 13018.95 | 2.89% |
| 2024-02-23 | 16.10 | 16.17 | 0.04 | 0.25% | 15.90 | 16.27 | 47488 | 7663.27 | 1.77% |
| 2024-02-22 | 15.80 | 16.13 | 0.17 | 1.07% | 15.75 | 16.30 | 48926 | 7843.50 | 1.82% |
| 2024-02-21 | 15.75 | 15.96 | 0.13 | 0.82% | 15.52 | 16.28 | 51355 | 8169.23 | 1.91% |
| 2024-02-20 | 15.90 | 15.83 | -0.19 | -1.19% | 15.69 | 16.02 | 25869 | 4099.67 | 0.96% |
| 2024-02-19 | 15.93 | 16.02 | 0.09 | 0.56% | 15.72 | 16.29 | 41743 | 6653.04 | 1.55% |
| 2024-02-08 | 15.29 | 15.93 | 0.45 | 2.91% | 15.19 | 16.07 | 44632 | 6997.66 | 1.66% |
| 2024-02-07 | 15.72 | 15.48 | -0.01 | -0.06% | 15.00 | 15.72 | 60260 | 9234.64 | 2.24% |
| 2024-02-06 | 14.93 | 15.49 | 0.16 | 1.04% | 14.07 | 16.03 | 66547 | 10020.37 | 2.48% |
| 2024-02-05 | 15.92 | 15.33 | -0.87 | -5.37% | 14.88 | 15.97 | 85379 | 13103.65 | 3.18% |