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 | 19.09 | 18.41 | -0.61 | -3.21% | 18.36 | 19.12 | 37609 | 7011.40 | 3.42% |
| 2024-05-07 | 19.09 | 19.02 | 0.16 | 0.85% | 18.61 | 19.50 | 37802 | 7240.31 | 3.43% |
| 2024-05-06 | 18.50 | 18.86 | 0.74 | 4.08% | 18.30 | 19.10 | 45042 | 8471.25 | 4.09% |
| 2024-04-30 | 19.50 | 18.12 | -1.09 | -5.67% | 18.00 | 19.93 | 59255 | 11155.43 | 5.38% |
| 2024-04-29 | 19.05 | 19.21 | 0.16 | 0.84% | 19.05 | 19.78 | 53010 | 10251.77 | 4.81% |
| 2024-04-26 | 18.40 | 19.05 | 0.61 | 3.31% | 18.30 | 19.32 | 50831 | 9639.79 | 4.62% |
| 2024-04-25 | 18.48 | 18.44 | -0.05 | -0.27% | 18.29 | 19.17 | 46444 | 8718.28 | 4.22% |
| 2024-04-24 | 18.15 | 18.49 | 0.33 | 1.82% | 17.68 | 18.71 | 60321 | 11038.12 | 5.48% |
| 2024-04-23 | 18.20 | 18.16 | 0.41 | 2.31% | 17.79 | 18.68 | 47864 | 8725.47 | 4.35% |
| 2024-04-22 | 17.52 | 17.75 | -0.65 | -3.53% | 16.63 | 18.60 | 49932 | 8812.20 | 4.53% |
| 2024-04-19 | 19.97 | 18.40 | -1.95 | -9.58% | 18.11 | 20.35 | 78514 | 14834.57 | 7.13% |
| 2024-04-18 | 20.19 | 20.35 | -0.05 | -0.25% | 19.11 | 21.92 | 117536 | 23939.47 | 10.67% |
| 2024-04-17 | 18.00 | 20.40 | 3.20 | 18.60% | 17.80 | 20.41 | 84449 | 16092.55 | 7.67% |
| 2024-04-16 | 18.96 | 17.20 | -1.98 | -10.32% | 16.23 | 19.03 | 73780 | 13068.38 | 6.70% |
| 2024-04-15 | 21.07 | 19.18 | -2.05 | -9.66% | 18.79 | 21.49 | 81084 | 15917.44 | 7.36% |
| 2024-04-12 | 21.30 | 21.23 | 0.12 | 0.57% | 21.00 | 21.95 | 41689 | 8956.67 | 3.79% |
| 2024-04-11 | 22.00 | 21.11 | -1.24 | -5.55% | 21.00 | 22.89 | 54015 | 11755.80 | 4.91% |
| 2024-04-10 | 23.18 | 22.35 | -1.20 | -5.10% | 21.99 | 23.60 | 52624 | 11892.11 | 4.78% |
| 2024-04-09 | 22.00 | 23.55 | 1.35 | 6.08% | 21.30 | 23.65 | 74536 | 16780.24 | 6.77% |
| 2024-04-08 | 24.50 | 22.20 | -2.46 | -9.98% | 22.20 | 24.50 | 69108 | 15873.30 | 6.28% |
| 2024-04-03 | 24.00 | 24.66 | 0.37 | 1.52% | 22.99 | 25.29 | 85001 | 20768.85 | 12.48% |
| 2024-04-02 | 25.20 | 24.29 | -1.56 | -6.03% | 23.81 | 25.35 | 81883 | 19986.52 | 12.02% |
| 2024-04-01 | 27.50 | 25.85 | -1.45 | -5.31% | 24.75 | 27.50 | 108444 | 28068.71 | 15.92% |
| 2024-03-29 | 24.84 | 27.30 | 2.43 | 9.77% | 24.30 | 28.40 | 115035 | 29703.42 | 16.89% |
| 2024-03-28 | 22.10 | 24.87 | 2.97 | 13.56% | 21.63 | 25.40 | 120829 | 28570.32 | 17.74% |
| 2024-03-27 | 23.90 | 21.90 | -2.52 | -10.32% | 21.82 | 24.12 | 102155 | 23222.40 | 15.00% |
| 2024-03-26 | 25.01 | 24.42 | -1.26 | -4.91% | 24.00 | 25.89 | 96868 | 24038.12 | 14.22% |
| 2024-03-25 | 29.30 | 25.68 | -3.62 | -12.35% | 25.45 | 29.50 | 109390 | 29615.47 | 16.06% |
| 2024-03-22 | 29.98 | 29.30 | -0.68 | -2.27% | 29.00 | 30.72 | 77691 | 23188.75 | 11.41% |
| 2024-03-21 | 29.01 | 29.98 | 0.39 | 1.32% | 28.39 | 30.86 | 107415 | 32023.59 | 15.77% |
| 2024-03-20 | 27.00 | 29.59 | 2.07 | 7.52% | 26.56 | 30.06 | 119071 | 33601.13 | 17.48% |
| 2024-03-19 | 27.80 | 27.52 | -0.24 | -0.86% | 27.38 | 29.59 | 121735 | 34855.35 | 17.87% |
| 2024-03-18 | 25.80 | 27.76 | 2.98 | 12.03% | 25.06 | 28.50 | 145404 | 38597.63 | 21.35% |
| 2024-03-15 | 23.09 | 24.78 | 1.49 | 6.40% | 23.08 | 26.06 | 109716 | 26908.84 | 16.11% |
| 2024-03-14 | 24.00 | 23.29 | -0.95 | -3.92% | 22.50 | 24.29 | 84381 | 19798.29 | 12.39% |
| 2024-03-13 | 23.26 | 24.24 | 0.79 | 3.37% | 22.36 | 26.78 | 152411 | 37505.00 | 22.38% |
| 2024-03-12 | 20.06 | 23.45 | 3.91 | 20.01% | 20.05 | 23.45 | 155242 | 34035.09 | 22.79% |
| 2024-03-11 | 18.50 | 19.54 | 1.13 | 6.14% | 18.50 | 20.88 | 134931 | 26720.87 | 19.81% |
| 2024-03-08 | 18.00 | 18.41 | 0.50 | 2.79% | 17.62 | 18.64 | 69240 | 12679.51 | 10.17% |
| 2024-03-07 | 19.31 | 17.91 | -1.38 | -7.15% | 17.50 | 19.36 | 93311 | 17251.86 | 13.70% |
| 2024-03-06 | 18.60 | 19.29 | 0.46 | 2.44% | 17.60 | 19.95 | 125605 | 23522.45 | 18.44% |
| 2024-03-05 | 17.85 | 18.83 | 0.70 | 3.86% | 16.88 | 21.03 | 159048 | 29680.92 | 23.35% |
| 2024-03-04 | 18.51 | 18.13 | -0.37 | -2.00% | 17.53 | 18.92 | 95559 | 17421.99 | 14.03% |
| 2024-03-01 | 18.86 | 18.50 | -0.47 | -2.48% | 17.92 | 20.21 | 162974 | 30918.19 | 23.93% |
| 2024-02-29 | 15.50 | 18.97 | 3.16 | 19.99% | 15.23 | 18.97 | 132931 | 23044.31 | 19.52% |
| 2024-02-28 | 18.25 | 15.81 | -2.69 | -14.54% | 15.72 | 18.55 | 95923 | 16531.76 | 14.08% |
| 2024-02-27 | 17.80 | 18.50 | 0.55 | 3.06% | 17.50 | 18.60 | 88413 | 15989.71 | 12.98% |
| 2024-02-26 | 19.04 | 17.95 | -1.09 | -5.72% | 17.80 | 19.04 | 82341 | 15096.48 | 12.09% |
| 2024-02-23 | 16.55 | 19.04 | 2.20 | 13.06% | 16.00 | 20.21 | 97419 | 16606.82 | 14.30% |
| 2024-02-22 | 15.08 | 16.84 | 2.10 | 14.25% | 14.43 | 17.30 | 92246 | 14382.74 | 13.54% |
| 2024-02-21 | 14.06 | 14.74 | 0.40 | 2.79% | 13.63 | 15.60 | 81372 | 12040.01 | 11.95% |
| 2024-02-20 | 13.31 | 14.34 | 0.97 | 7.26% | 12.50 | 14.99 | 98107 | 13526.37 | 14.40% |
| 2024-02-19 | 13.06 | 13.37 | 0.54 | 4.21% | 10.96 | 14.12 | 110512 | 14540.23 | 16.22% |
| 2024-02-08 | 10.99 | 12.83 | 2.14 | 20.02% | 9.75 | 12.83 | 100501 | 11780.08 | 14.75% |
| 2024-02-07 | 12.10 | 10.69 | -1.35 | -11.21% | 10.12 | 12.10 | 104824 | 11336.53 | 15.39% |
| 2024-02-06 | 11.50 | 12.04 | -0.93 | -7.17% | 11.05 | 13.02 | 76917 | 9027.78 | 11.29% |
| 2024-02-05 | 15.91 | 12.97 | -3.24 | -19.99% | 12.97 | 16.79 | 50578 | 6946.98 | 7.43% |
| 2024-02-02 | 17.40 | 16.21 | -0.88 | -5.15% | 15.61 | 17.90 | 48686 | 8217.97 | 7.15% |
| 2024-02-01 | 18.01 | 17.09 | -1.21 | -6.61% | 16.84 | 18.24 | 50575 | 8724.24 | 7.42% |
| 2024-01-31 | 20.08 | 18.30 | -1.31 | -6.68% | 17.71 | 20.08 | 38379 | 7168.48 | 5.63% |
| 2024-01-30 | 20.50 | 19.61 | -0.92 | -4.48% | 19.40 | 20.75 | 26527 | 5288.70 | 3.89% |