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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-09 | 20.25 | 20.00 | -0.26 | -1.28% | 19.50 | 20.25 | 48272 | 9588.37 | 1.87% |
| 2024-05-08 | 20.18 | 20.26 | 0.20 | 1.00% | 19.86 | 20.50 | 36334 | 7355.28 | 1.41% |
| 2024-05-07 | 19.69 | 20.06 | 0.34 | 1.72% | 19.45 | 20.26 | 40605 | 8108.45 | 1.57% |
| 2024-05-06 | 19.00 | 19.72 | 0.73 | 3.84% | 18.91 | 19.95 | 55364 | 10796.99 | 2.14% |
| 2024-04-30 | 19.82 | 19.19 | -0.54 | -2.74% | 18.92 | 19.88 | 39957 | 7664.25 | 1.55% |
| 2024-04-29 | 19.37 | 19.73 | 0.27 | 1.39% | 19.37 | 20.26 | 52522 | 10428.40 | 2.03% |
| 2024-04-26 | 18.87 | 19.46 | 0.46 | 2.42% | 18.87 | 19.68 | 55962 | 10796.62 | 2.17% |
| 2024-04-25 | 19.01 | 19.00 | -0.13 | -0.68% | 18.89 | 19.50 | 50256 | 9633.93 | 1.95% |
| 2024-04-24 | 18.40 | 19.13 | 0.80 | 4.36% | 18.39 | 19.38 | 56351 | 10672.71 | 2.18% |
| 2024-04-23 | 18.81 | 18.33 | -0.28 | -1.50% | 18.18 | 18.81 | 41996 | 7748.80 | 1.63% |
| 2024-04-22 | 18.25 | 18.61 | 0.37 | 2.03% | 17.60 | 18.63 | 58391 | 10706.97 | 2.26% |
| 2024-04-19 | 18.23 | 18.24 | -0.06 | -0.33% | 18.00 | 18.84 | 53416 | 9827.35 | 2.07% |
| 2024-04-18 | 17.62 | 18.30 | 1.31 | 7.71% | 17.62 | 18.85 | 74052 | 13517.64 | 2.87% |
| 2024-04-17 | 17.16 | 16.99 | 0.89 | 5.53% | 16.26 | 17.23 | 28543 | 4789.46 | 1.10% |
| 2024-04-16 | 17.24 | 16.10 | -0.83 | -4.90% | 15.80 | 17.26 | 40575 | 6575.94 | 1.57% |
| 2024-04-15 | 16.73 | 16.93 | 0.07 | 0.42% | 16.41 | 17.18 | 33433 | 5645.23 | 1.29% |
| 2024-04-12 | 17.00 | 16.86 | -0.02 | -0.12% | 16.81 | 17.24 | 13883 | 2360.41 | 0.54% |
| 2024-04-11 | 16.94 | 16.88 | -0.30 | -1.75% | 16.87 | 17.31 | 17634 | 3002.24 | 0.68% |
| 2024-04-10 | 17.07 | 17.18 | 0.11 | 0.64% | 16.79 | 17.45 | 29220 | 5026.39 | 1.13% |
| 2024-04-09 | 16.68 | 17.07 | 0.38 | 2.28% | 16.60 | 17.14 | 32447 | 5486.85 | 1.26% |
| 2024-04-08 | 17.24 | 16.69 | -0.55 | -3.19% | 16.64 | 17.24 | 27661 | 4672.67 | 1.07% |
| 2024-04-03 | 17.36 | 17.24 | -0.31 | -1.77% | 17.00 | 17.49 | 20419 | 3518.88 | 0.79% |
| 2024-04-02 | 17.55 | 17.55 | 0.04 | 0.23% | 17.31 | 17.80 | 33228 | 5832.64 | 1.29% |
| 2024-04-01 | 17.45 | 17.51 | 0.17 | 0.98% | 17.20 | 17.66 | 38099 | 6631.19 | 1.47% |
| 2024-03-29 | 17.15 | 17.34 | -0.04 | -0.23% | 17.06 | 17.60 | 37310 | 6456.47 | 1.44% |
| 2024-03-28 | 16.85 | 17.38 | 0.89 | 5.40% | 16.46 | 17.61 | 51909 | 8909.41 | 2.01% |
| 2024-03-27 | 17.11 | 16.49 | -0.73 | -4.24% | 16.38 | 17.14 | 35189 | 5871.08 | 1.78% |
| 2024-03-26 | 17.22 | 17.22 | 0.00 | 0.00% | 16.92 | 17.54 | 32282 | 5552.01 | 1.63% |
| 2024-03-25 | 17.62 | 17.22 | -0.52 | -2.93% | 17.21 | 18.07 | 37644 | 6662.24 | 1.90% |
| 2024-03-22 | 18.05 | 17.74 | -0.32 | -1.77% | 17.57 | 18.05 | 26224 | 4654.40 | 1.33% |
| 2024-03-21 | 17.98 | 18.06 | 0.17 | 0.95% | 17.64 | 18.23 | 38315 | 6906.92 | 1.94% |
| 2024-03-20 | 18.00 | 17.89 | -0.06 | -0.33% | 17.83 | 18.35 | 26125 | 4709.81 | 1.32% |
| 2024-03-19 | 17.90 | 17.95 | -0.20 | -1.10% | 17.73 | 18.28 | 37113 | 6681.85 | 1.88% |
| 2024-03-18 | 16.80 | 18.15 | 1.38 | 8.23% | 16.68 | 18.36 | 63917 | 11261.01 | 3.23% |
| 2024-03-15 | 16.43 | 16.77 | 0.26 | 1.57% | 16.34 | 17.00 | 38622 | 6440.88 | 1.95% |
| 2024-03-14 | 17.00 | 16.51 | -0.36 | -2.13% | 16.26 | 17.02 | 38083 | 6296.69 | 1.93% |
| 2024-03-13 | 16.79 | 16.87 | 0.08 | 0.48% | 16.53 | 17.06 | 49859 | 8381.70 | 2.52% |
| 2024-03-12 | 15.63 | 16.79 | 1.05 | 6.67% | 15.62 | 17.05 | 79547 | 13001.95 | 4.02% |
| 2024-03-11 | 15.70 | 15.74 | 1.29 | 8.93% | 15.24 | 16.04 | 65936 | 10324.34 | 3.33% |
| 2024-03-08 | 14.11 | 14.45 | 0.34 | 2.41% | 14.01 | 14.56 | 23500 | 3356.79 | 1.19% |
| 2024-03-07 | 14.46 | 14.11 | -0.35 | -2.42% | 14.10 | 14.62 | 22734 | 3259.25 | 1.15% |
| 2024-03-06 | 14.26 | 14.46 | 0.12 | 0.84% | 14.19 | 14.59 | 23749 | 3421.39 | 1.20% |
| 2024-03-05 | 14.31 | 14.34 | -0.11 | -0.76% | 14.25 | 14.76 | 29961 | 4352.02 | 1.52% |
| 2024-03-04 | 14.60 | 14.45 | -0.09 | -0.62% | 14.20 | 14.72 | 26718 | 3857.40 | 1.35% |
| 2024-03-01 | 14.12 | 14.54 | 0.42 | 2.97% | 13.89 | 14.64 | 46891 | 6680.92 | 2.37% |
| 2024-02-29 | 13.61 | 14.12 | 0.41 | 2.99% | 13.50 | 14.19 | 48375 | 6712.33 | 2.45% |
| 2024-02-28 | 14.81 | 13.71 | -1.10 | -7.43% | 13.70 | 14.89 | 64776 | 9203.63 | 3.28% |
| 2024-02-27 | 14.33 | 14.81 | 0.36 | 2.49% | 14.11 | 14.81 | 28428 | 4139.04 | 1.44% |
| 2024-02-26 | 14.20 | 14.45 | 0.26 | 1.83% | 13.98 | 14.62 | 40830 | 5852.63 | 2.07% |
| 2024-02-23 | 14.12 | 14.19 | 0.01 | 0.07% | 13.75 | 14.22 | 41271 | 5767.91 | 2.09% |
| 2024-02-22 | 13.68 | 14.18 | 0.32 | 2.31% | 13.58 | 14.18 | 30611 | 4241.37 | 1.55% |
| 2024-02-21 | 13.35 | 13.86 | 0.21 | 1.54% | 13.15 | 14.26 | 43486 | 5999.38 | 2.20% |
| 2024-02-20 | 13.50 | 13.65 | 0.31 | 2.32% | 13.03 | 14.04 | 50473 | 6837.70 | 2.55% |
| 2024-02-19 | 13.50 | 13.34 | -0.13 | -0.97% | 12.90 | 13.50 | 60715 | 8026.40 | 3.07% |
| 2024-02-08 | 11.85 | 13.47 | 1.62 | 13.67% | 11.70 | 14.10 | 80237 | 10197.85 | 4.06% |
| 2024-02-07 | 11.55 | 11.85 | 0.18 | 1.54% | 11.38 | 11.92 | 60632 | 7022.51 | 3.07% |
| 2024-02-06 | 11.31 | 11.67 | 0.67 | 6.09% | 10.21 | 12.01 | 58481 | 6479.86 | 2.96% |
| 2024-02-05 | 11.70 | 11.00 | -0.91 | -7.64% | 10.23 | 11.70 | 51603 | 5613.20 | 2.61% |
| 2024-02-02 | 12.76 | 11.91 | -0.80 | -6.29% | 11.47 | 12.94 | 34191 | 4142.82 | 1.73% |
| 2024-02-01 | 12.86 | 12.71 | -0.31 | -2.38% | 12.38 | 13.01 | 33589 | 4262.56 | 1.70% |
| 2024-01-31 | 13.52 | 13.02 | -0.62 | -4.55% | 12.89 | 14.07 | 28031 | 3708.17 | 1.42% |