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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-17 | 21.99 | 23.08 | 3.85 | 20.02% | 21.10 | 23.08 | 135293 | 30510.79 | 7.17% |
| 2024-05-16 | 21.00 | 19.23 | -0.32 | -1.64% | 19.14 | 21.50 | 79627 | 16297.63 | 4.22% |
| 2024-05-15 | 18.73 | 19.55 | 0.88 | 4.71% | 18.55 | 20.17 | 45874 | 8998.29 | 2.43% |
| 2024-05-14 | 19.00 | 18.67 | -0.49 | -2.56% | 18.48 | 19.15 | 20872 | 3916.46 | 1.11% |
| 2024-05-13 | 18.67 | 19.16 | 0.32 | 1.70% | 18.42 | 19.36 | 25526 | 4833.99 | 1.35% |
| 2024-05-10 | 19.67 | 18.84 | -0.92 | -4.66% | 18.76 | 19.73 | 33340 | 6345.37 | 1.77% |
| 2024-05-09 | 20.16 | 19.76 | -0.02 | -0.10% | 19.61 | 20.78 | 41983 | 8426.54 | 2.23% |
| 2024-05-08 | 19.45 | 19.78 | -0.09 | -0.45% | 19.30 | 20.17 | 34997 | 6899.61 | 1.85% |
| 2024-05-07 | 19.52 | 19.87 | 0.53 | 2.74% | 19.11 | 20.18 | 51226 | 10126.93 | 2.71% |
| 2024-05-06 | 18.57 | 19.34 | 1.12 | 6.15% | 18.35 | 19.51 | 48436 | 9274.17 | 2.57% |
| 2024-04-30 | 19.00 | 18.22 | -0.94 | -4.91% | 18.12 | 19.00 | 41448 | 7626.49 | 2.20% |
| 2024-04-29 | 18.44 | 19.16 | 0.76 | 4.13% | 18.41 | 19.30 | 46685 | 8857.12 | 2.47% |
| 2024-04-26 | 18.40 | 18.40 | -0.25 | -1.34% | 17.88 | 18.97 | 61655 | 11446.39 | 3.27% |
| 2024-04-25 | 18.85 | 18.65 | -0.55 | -2.86% | 18.31 | 19.23 | 59455 | 11106.86 | 3.15% |
| 2024-04-24 | 18.23 | 19.20 | 0.57 | 3.06% | 17.98 | 19.83 | 74721 | 14363.57 | 3.96% |
| 2024-04-23 | 18.09 | 18.63 | 0.44 | 2.42% | 17.72 | 19.42 | 79393 | 14818.80 | 4.21% |
| 2024-04-22 | 20.01 | 18.19 | -3.10 | -14.56% | 18.10 | 20.20 | 110292 | 20758.16 | 5.85% |
| 2024-04-19 | 20.44 | 21.29 | 1.67 | 8.51% | 19.68 | 22.39 | 159060 | 33878.76 | 8.43% |
| 2024-04-18 | 16.31 | 19.62 | 3.27 | 20.00% | 16.15 | 19.62 | 73318 | 13581.31 | 3.89% |
| 2024-04-17 | 15.60 | 16.35 | 0.87 | 5.62% | 15.60 | 16.80 | 17956 | 2925.01 | 0.95% |
| 2024-04-16 | 16.76 | 15.48 | -1.71 | -9.95% | 15.20 | 16.85 | 32180 | 5087.87 | 1.71% |
| 2024-04-15 | 16.69 | 17.19 | 0.63 | 3.80% | 16.50 | 18.27 | 35187 | 6171.53 | 1.86% |
| 2024-04-12 | 16.24 | 16.56 | 0.42 | 2.60% | 16.23 | 17.29 | 16704 | 2815.15 | 0.89% |
| 2024-04-11 | 15.99 | 16.14 | 0.09 | 0.56% | 15.78 | 16.44 | 6413 | 1037.54 | 0.34% |
| 2024-04-10 | 16.47 | 16.05 | -0.28 | -1.71% | 15.72 | 16.47 | 10851 | 1736.38 | 0.58% |
| 2024-04-09 | 16.26 | 16.33 | -0.14 | -0.85% | 16.01 | 16.66 | 9581 | 1561.92 | 0.51% |
| 2024-04-08 | 16.95 | 16.47 | -0.79 | -4.58% | 16.32 | 17.08 | 22053 | 3677.07 | 1.17% |
| 2024-04-03 | 16.60 | 17.26 | 0.70 | 4.23% | 16.60 | 18.24 | 34161 | 5919.39 | 1.81% |
| 2024-04-02 | 16.90 | 16.56 | -0.30 | -1.78% | 16.35 | 16.93 | 12899 | 2147.07 | 0.68% |
| 2024-04-01 | 16.84 | 16.86 | 0.02 | 0.12% | 16.60 | 17.11 | 14546 | 2448.62 | 0.77% |
| 2024-03-29 | 16.85 | 16.84 | -0.07 | -0.41% | 16.58 | 17.21 | 16324 | 2752.65 | 0.87% |
| 2024-03-28 | 15.61 | 16.91 | 1.33 | 8.54% | 15.61 | 17.34 | 25722 | 4286.37 | 1.36% |
| 2024-03-27 | 15.93 | 15.58 | -0.31 | -1.95% | 15.40 | 16.03 | 10300 | 1615.66 | 0.55% |
| 2024-03-26 | 15.97 | 15.89 | -0.18 | -1.12% | 15.58 | 16.25 | 12549 | 1988.98 | 0.67% |
| 2024-03-25 | 17.18 | 16.07 | -1.38 | -7.91% | 16.07 | 17.38 | 26623 | 4430.71 | 1.41% |
| 2024-03-22 | 16.76 | 17.45 | 0.48 | 2.83% | 16.20 | 18.10 | 36029 | 6198.34 | 1.91% |
| 2024-03-21 | 16.56 | 16.97 | 0.43 | 2.60% | 16.00 | 17.15 | 25308 | 4224.22 | 1.34% |
| 2024-03-20 | 16.09 | 16.54 | 0.36 | 2.22% | 16.05 | 16.56 | 11337 | 1848.29 | 0.60% |
| 2024-03-19 | 16.04 | 16.18 | -0.07 | -0.43% | 16.04 | 16.65 | 10115 | 1654.35 | 0.54% |
| 2024-03-18 | 15.73 | 16.25 | 0.58 | 3.70% | 15.72 | 16.30 | 10604 | 1707.25 | 0.56% |
| 2024-03-15 | 15.30 | 15.67 | 0.22 | 1.42% | 15.30 | 15.68 | 7565 | 1171.49 | 0.40% |
| 2024-03-14 | 15.81 | 15.45 | -0.29 | -1.84% | 15.22 | 15.84 | 12198 | 1893.92 | 0.65% |
| 2024-03-13 | 16.05 | 15.74 | -0.31 | -1.93% | 15.63 | 16.16 | 12515 | 1979.69 | 0.66% |
| 2024-03-12 | 15.98 | 16.05 | 0.09 | 0.56% | 15.55 | 16.20 | 16014 | 2540.33 | 0.85% |
| 2024-03-11 | 15.51 | 15.96 | 0.36 | 2.31% | 15.35 | 16.39 | 19010 | 3039.71 | 1.01% |
| 2024-03-08 | 15.89 | 15.60 | -0.47 | -2.92% | 15.31 | 16.22 | 27660 | 4323.35 | 1.47% |
| 2024-03-07 | 14.53 | 16.07 | 1.60 | 11.06% | 14.53 | 17.16 | 35959 | 5867.06 | 1.91% |
| 2024-03-06 | 14.42 | 14.47 | 0.03 | 0.21% | 14.02 | 14.61 | 5765 | 826.39 | 0.31% |
| 2024-03-05 | 14.95 | 14.44 | -0.51 | -3.41% | 14.31 | 14.95 | 6610 | 962.27 | 0.35% |
| 2024-03-04 | 15.33 | 14.95 | 0.01 | 0.07% | 14.52 | 15.33 | 6743 | 999.61 | 0.36% |
| 2024-03-01 | 14.44 | 14.94 | 0.59 | 4.11% | 14.43 | 15.06 | 7699 | 1135.86 | 0.41% |
| 2024-02-29 | 13.75 | 14.35 | 0.57 | 4.14% | 13.67 | 14.41 | 8579 | 1209.17 | 0.45% |
| 2024-02-28 | 15.14 | 13.78 | -1.25 | -8.32% | 13.76 | 15.38 | 13190 | 1922.04 | 0.70% |
| 2024-02-27 | 14.80 | 15.03 | 0.17 | 1.14% | 14.63 | 15.18 | 8108 | 1218.76 | 0.43% |
| 2024-02-26 | 14.30 | 14.86 | 0.58 | 4.06% | 14.21 | 15.03 | 10079 | 1484.78 | 0.53% |
| 2024-02-23 | 13.76 | 14.28 | 0.53 | 3.85% | 13.76 | 14.33 | 8227 | 1157.50 | 0.44% |
| 2024-02-22 | 13.42 | 13.75 | 0.33 | 2.46% | 13.31 | 13.76 | 7128 | 972.84 | 0.38% |
| 2024-02-21 | 13.00 | 13.42 | 0.34 | 2.60% | 12.82 | 13.74 | 8657 | 1163.46 | 0.46% |
| 2024-02-20 | 13.02 | 13.08 | 0.06 | 0.46% | 12.75 | 13.20 | 6595 | 856.48 | 0.35% |
| 2024-02-19 | 12.56 | 13.02 | 0.47 | 3.75% | 12.56 | 13.40 | 14205 | 1867.18 | 0.75% |