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 | 19.19 | 19.09 | -0.03 | -0.16% | 18.75 | 19.35 | 10715 | 2037.14 | 2.24% |
| 2024-05-07 | 18.66 | 19.12 | 0.56 | 3.02% | 18.48 | 19.19 | 15043 | 2856.92 | 3.15% |
| 2024-05-06 | 18.15 | 18.56 | 0.52 | 2.88% | 18.15 | 18.83 | 16600 | 3083.72 | 3.47% |
| 2024-04-30 | 18.04 | 18.04 | -0.05 | -0.28% | 17.53 | 18.64 | 18519 | 3318.29 | 3.87% |
| 2024-04-29 | 16.78 | 18.09 | -0.54 | -2.90% | 16.78 | 18.22 | 25503 | 4561.80 | 5.34% |
| 2024-04-26 | 18.56 | 18.63 | 0.26 | 1.42% | 18.01 | 18.84 | 10405 | 1931.30 | 2.18% |
| 2024-04-25 | 18.13 | 18.37 | 0.07 | 0.38% | 18.03 | 18.48 | 13123 | 2397.02 | 2.75% |
| 2024-04-24 | 17.30 | 18.30 | 0.93 | 5.35% | 17.21 | 18.30 | 13463 | 2411.16 | 2.82% |
| 2024-04-23 | 17.03 | 17.37 | 0.34 | 2.00% | 16.92 | 17.50 | 9107 | 1575.71 | 1.91% |
| 2024-04-22 | 17.83 | 17.03 | -0.98 | -5.44% | 16.87 | 18.25 | 21688 | 3801.88 | 4.54% |
| 2024-04-19 | 17.60 | 18.01 | 0.07 | 0.39% | 17.42 | 18.20 | 10095 | 1794.78 | 2.11% |
| 2024-04-18 | 17.55 | 17.94 | 0.40 | 2.28% | 17.49 | 18.55 | 17972 | 3245.18 | 3.76% |
| 2024-04-17 | 16.50 | 17.54 | 1.15 | 7.02% | 16.50 | 17.77 | 14367 | 2501.25 | 3.01% |
| 2024-04-16 | 17.75 | 16.39 | -1.39 | -7.82% | 16.11 | 17.75 | 16785 | 2771.69 | 3.51% |
| 2024-04-15 | 18.18 | 17.78 | -0.46 | -2.52% | 17.17 | 18.43 | 15759 | 2782.10 | 3.30% |
| 2024-04-12 | 18.32 | 18.24 | -0.10 | -0.55% | 18.24 | 18.64 | 7083 | 1304.28 | 1.48% |
| 2024-04-11 | 18.49 | 18.34 | -0.15 | -0.81% | 18.30 | 18.82 | 11021 | 2041.96 | 2.31% |
| 2024-04-10 | 19.30 | 18.49 | -0.57 | -2.99% | 18.10 | 19.30 | 12404 | 2299.55 | 2.59% |
| 2024-04-09 | 19.04 | 19.06 | 0.21 | 1.11% | 18.80 | 19.33 | 10426 | 1984.38 | 2.28% |
| 2024-04-08 | 19.80 | 18.85 | -0.99 | -4.99% | 18.79 | 19.80 | 21349 | 4081.08 | 4.68% |
| 2024-04-03 | 20.30 | 19.84 | -0.83 | -4.02% | 19.32 | 20.57 | 25668 | 5073.81 | 5.62% |
| 2024-04-02 | 20.50 | 20.67 | 0.17 | 0.83% | 20.31 | 21.30 | 26026 | 5429.36 | 5.70% |
| 2024-04-01 | 20.96 | 20.50 | -0.50 | -2.38% | 19.93 | 21.36 | 34267 | 6986.98 | 7.50% |
| 2024-03-29 | 20.00 | 21.00 | 1.00 | 5.00% | 19.73 | 21.50 | 32961 | 6907.37 | 7.22% |
| 2024-03-28 | 19.83 | 20.00 | 0.16 | 0.81% | 19.47 | 20.50 | 20431 | 4079.90 | 4.47% |
| 2024-03-27 | 20.88 | 19.84 | -0.96 | -4.62% | 19.80 | 21.15 | 21063 | 4309.09 | 4.61% |
| 2024-03-26 | 21.60 | 20.80 | -1.00 | -4.59% | 20.61 | 21.80 | 21800 | 4594.89 | 4.77% |
| 2024-03-25 | 22.36 | 21.80 | -0.86 | -3.80% | 21.56 | 23.50 | 26197 | 5940.98 | 5.74% |
| 2024-03-22 | 23.22 | 22.66 | -0.71 | -3.04% | 21.79 | 23.55 | 26522 | 5929.28 | 5.81% |
| 2024-03-21 | 24.36 | 23.37 | -1.13 | -4.61% | 22.70 | 24.51 | 27949 | 6554.62 | 6.12% |
| 2024-03-20 | 24.25 | 24.50 | -0.13 | -0.53% | 23.90 | 24.96 | 21906 | 5350.90 | 4.80% |
| 2024-03-19 | 24.54 | 24.63 | -0.84 | -3.30% | 23.60 | 25.17 | 37187 | 9039.76 | 8.14% |
| 2024-03-18 | 22.00 | 25.47 | 3.35 | 15.14% | 21.52 | 25.50 | 47832 | 11041.90 | 10.47% |
| 2024-03-15 | 20.36 | 22.12 | 1.76 | 8.64% | 20.36 | 22.34 | 30385 | 6492.68 | 6.65% |
| 2024-03-14 | 21.15 | 20.36 | -0.64 | -3.05% | 19.90 | 21.22 | 27709 | 5709.81 | 6.07% |
| 2024-03-13 | 19.12 | 21.00 | 1.84 | 9.60% | 18.84 | 21.72 | 48492 | 9922.09 | 10.62% |
| 2024-03-12 | 18.70 | 19.16 | 0.77 | 4.19% | 18.60 | 19.88 | 36421 | 7019.80 | 7.98% |
| 2024-03-11 | 16.97 | 18.39 | 1.40 | 8.24% | 16.80 | 18.56 | 27454 | 4828.03 | 6.01% |
| 2024-03-08 | 16.64 | 16.99 | 0.39 | 2.35% | 16.46 | 17.15 | 8970 | 1513.58 | 1.96% |
| 2024-03-07 | 16.90 | 16.60 | -0.29 | -1.72% | 16.43 | 17.31 | 10939 | 1853.29 | 2.40% |
| 2024-03-06 | 16.68 | 16.89 | 0.44 | 2.67% | 16.30 | 17.18 | 11331 | 1899.57 | 2.48% |
| 2024-03-05 | 17.09 | 16.45 | -0.66 | -3.86% | 16.41 | 17.09 | 13812 | 2300.11 | 3.02% |
| 2024-03-04 | 17.22 | 17.11 | -0.09 | -0.52% | 16.91 | 17.66 | 15737 | 2699.78 | 3.45% |
| 2024-03-01 | 17.17 | 17.20 | 0.04 | 0.23% | 16.80 | 17.44 | 15746 | 2703.37 | 3.45% |
| 2024-02-29 | 16.18 | 17.16 | 0.57 | 3.44% | 16.18 | 17.19 | 22549 | 3796.93 | 4.94% |
| 2024-02-28 | 18.78 | 16.59 | -2.10 | -11.24% | 16.50 | 19.49 | 40039 | 7153.77 | 8.77% |
| 2024-02-27 | 18.13 | 18.69 | 0.36 | 1.96% | 17.89 | 18.94 | 18571 | 3434.05 | 4.07% |
| 2024-02-26 | 18.11 | 18.33 | 0.21 | 1.16% | 17.70 | 18.70 | 24323 | 4417.61 | 5.33% |
| 2024-02-23 | 17.00 | 18.12 | 1.19 | 7.03% | 16.50 | 18.32 | 25717 | 4515.86 | 5.63% |
| 2024-02-22 | 16.62 | 16.93 | 0.38 | 2.30% | 16.39 | 17.37 | 23690 | 3982.21 | 5.19% |
| 2024-02-21 | 16.02 | 16.55 | 0.44 | 2.73% | 15.60 | 17.11 | 21298 | 3542.04 | 4.66% |
| 2024-02-20 | 16.69 | 16.11 | -0.40 | -2.42% | 15.82 | 16.69 | 17047 | 2741.42 | 3.73% |
| 2024-02-19 | 15.85 | 16.51 | 1.23 | 8.05% | 15.67 | 17.41 | 38563 | 6403.18 | 8.45% |
| 2024-02-08 | 12.72 | 15.28 | 2.55 | 20.03% | 12.72 | 15.28 | 28279 | 3972.47 | 6.19% |
| 2024-02-07 | 13.85 | 12.73 | -1.03 | -7.49% | 12.35 | 14.08 | 28298 | 3689.88 | 6.20% |
| 2024-02-06 | 12.97 | 13.76 | 0.50 | 3.77% | 11.30 | 14.30 | 31277 | 4058.12 | 6.85% |
| 2024-02-05 | 15.90 | 13.26 | -2.70 | -16.92% | 12.99 | 15.90 | 31748 | 4404.30 | 6.95% |
| 2024-02-02 | 17.20 | 15.96 | -1.24 | -7.21% | 15.31 | 17.47 | 17475 | 2859.28 | 3.83% |
| 2024-02-01 | 17.40 | 17.20 | -0.20 | -1.15% | 16.53 | 17.48 | 20304 | 3465.04 | 4.45% |
| 2024-01-31 | 18.81 | 17.40 | -2.15 | -11.00% | 17.40 | 19.00 | 22599 | 4091.83 | 4.95% |
| 2024-01-30 | 20.19 | 19.55 | -0.83 | -4.07% | 19.50 | 20.27 | 11033 | 2187.92 | 2.42% |