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 | 18.99 | 19.80 | 0.94 | 4.98% | 18.69 | 19.98 | 11509 | 2260.59 | 2.96% |
| 2024-05-08 | 19.13 | 18.86 | -0.21 | -1.10% | 18.80 | 19.29 | 5443 | 1035.75 | 1.40% |
| 2024-05-07 | 18.90 | 19.07 | 0.30 | 1.60% | 18.56 | 19.29 | 7958 | 1507.01 | 2.05% |
| 2024-05-06 | 18.69 | 18.77 | 0.36 | 1.96% | 18.41 | 18.83 | 7592 | 1417.66 | 1.95% |
| 2024-04-30 | 18.29 | 18.41 | 0.17 | 0.93% | 17.64 | 18.54 | 9228 | 1668.12 | 2.38% |
| 2024-04-29 | 17.22 | 18.24 | 1.02 | 5.92% | 17.13 | 18.74 | 12208 | 2222.64 | 3.14% |
| 2024-04-26 | 17.23 | 17.22 | 0.43 | 2.56% | 16.83 | 17.35 | 6448 | 1104.56 | 1.66% |
| 2024-04-25 | 17.10 | 16.79 | -0.35 | -2.04% | 16.19 | 17.21 | 6468 | 1086.84 | 1.65% |
| 2024-04-24 | 16.69 | 17.14 | 0.75 | 4.58% | 16.22 | 17.51 | 9032 | 1547.08 | 2.31% |
| 2024-04-23 | 16.28 | 16.39 | 0.68 | 4.33% | 15.50 | 16.62 | 7078 | 1149.60 | 1.81% |
| 2024-04-22 | 15.58 | 15.71 | 0.02 | 0.13% | 14.91 | 15.94 | 5635 | 879.03 | 1.44% |
| 2024-04-19 | 16.28 | 15.69 | -0.62 | -3.80% | 15.50 | 16.28 | 7584 | 1198.10 | 1.94% |
| 2024-04-18 | 16.10 | 16.31 | 0.14 | 0.87% | 15.51 | 16.51 | 9681 | 1561.35 | 2.47% |
| 2024-04-17 | 14.70 | 16.17 | 1.55 | 10.60% | 14.68 | 16.96 | 18739 | 3041.66 | 4.78% |
| 2024-04-16 | 16.13 | 14.62 | -1.46 | -9.08% | 14.61 | 16.13 | 12542 | 1880.82 | 3.20% |
| 2024-04-15 | 17.88 | 16.08 | -1.93 | -10.72% | 15.60 | 18.11 | 15169 | 2501.79 | 3.87% |
| 2024-04-12 | 18.18 | 18.01 | -0.17 | -0.94% | 17.89 | 18.55 | 6623 | 1199.83 | 1.69% |
| 2024-04-11 | 18.59 | 18.18 | -0.37 | -1.99% | 18.12 | 19.05 | 5989 | 1107.40 | 1.53% |
| 2024-04-10 | 19.28 | 18.55 | -0.83 | -4.28% | 18.37 | 19.50 | 4852 | 909.48 | 1.24% |
| 2024-04-09 | 19.08 | 19.38 | 0.29 | 1.52% | 19.06 | 19.79 | 9527 | 1851.70 | 2.43% |
| 2024-04-08 | 20.62 | 19.09 | -1.53 | -7.42% | 18.94 | 20.63 | 13158 | 2559.55 | 3.36% |
| 2024-04-03 | 20.78 | 20.62 | -0.22 | -1.06% | 20.09 | 20.85 | 8275 | 1689.96 | 2.11% |
| 2024-04-02 | 21.33 | 20.84 | -0.49 | -2.30% | 20.53 | 21.49 | 6702 | 1406.04 | 1.71% |
| 2024-04-01 | 21.60 | 21.33 | 0.11 | 0.52% | 20.92 | 21.65 | 9673 | 2057.96 | 2.47% |
| 2024-03-29 | 20.99 | 21.22 | 0.38 | 1.82% | 20.78 | 21.34 | 7379 | 1557.25 | 1.88% |
| 2024-03-28 | 20.41 | 20.84 | 0.57 | 2.81% | 20.20 | 21.27 | 8993 | 1878.53 | 2.30% |
| 2024-03-27 | 21.24 | 20.27 | -1.12 | -5.24% | 20.20 | 21.53 | 7154 | 1473.82 | 1.83% |
| 2024-03-26 | 21.37 | 21.39 | 0.02 | 0.09% | 20.81 | 21.74 | 6759 | 1430.57 | 1.73% |
| 2024-03-25 | 22.03 | 21.37 | -0.76 | -3.43% | 21.26 | 22.61 | 7925 | 1713.94 | 2.02% |
| 2024-03-22 | 22.72 | 22.13 | -0.51 | -2.25% | 21.69 | 22.92 | 8896 | 1961.10 | 2.27% |
| 2024-03-21 | 23.00 | 22.64 | -0.36 | -1.57% | 22.16 | 23.28 | 9430 | 2131.82 | 2.41% |
| 2024-03-20 | 22.66 | 23.00 | 0.34 | 1.50% | 22.32 | 23.00 | 9802 | 2226.07 | 2.50% |
| 2024-03-19 | 22.59 | 22.66 | 0.07 | 0.31% | 22.41 | 22.98 | 10493 | 2377.46 | 2.68% |
| 2024-03-18 | 22.48 | 22.59 | 0.31 | 1.39% | 21.88 | 22.79 | 10378 | 2321.88 | 2.65% |
| 2024-03-15 | 21.93 | 22.28 | 0.20 | 0.91% | 21.40 | 22.28 | 9567 | 2090.72 | 2.44% |
| 2024-03-14 | 21.84 | 22.08 | 0.39 | 1.80% | 21.20 | 22.55 | 9264 | 2020.54 | 2.37% |
| 2024-03-13 | 22.00 | 21.69 | -0.13 | -0.60% | 21.39 | 22.27 | 8353 | 1821.32 | 2.13% |
| 2024-03-12 | 21.40 | 21.82 | 0.82 | 3.90% | 21.25 | 22.50 | 13798 | 3012.66 | 3.52% |
| 2024-03-11 | 20.85 | 21.00 | 0.29 | 1.40% | 20.20 | 21.03 | 5670 | 1179.30 | 1.45% |
| 2024-03-08 | 20.47 | 20.71 | 0.20 | 0.98% | 20.11 | 20.96 | 5908 | 1213.52 | 1.51% |
| 2024-03-07 | 21.05 | 20.51 | -0.39 | -1.87% | 20.45 | 21.56 | 8486 | 1778.76 | 2.17% |
| 2024-03-06 | 20.78 | 20.90 | 0.11 | 0.53% | 20.43 | 21.34 | 8111 | 1688.11 | 2.07% |
| 2024-03-05 | 21.70 | 20.79 | -1.10 | -5.03% | 20.69 | 21.70 | 11525 | 2427.96 | 2.94% |
| 2024-03-04 | 22.50 | 21.89 | -1.31 | -5.65% | 21.35 | 22.52 | 17371 | 3786.35 | 4.43% |
| 2024-03-01 | 21.21 | 23.20 | 2.13 | 10.11% | 20.50 | 24.00 | 22559 | 4913.48 | 5.76% |
| 2024-02-29 | 20.25 | 21.07 | 0.68 | 3.33% | 19.71 | 21.20 | 19118 | 3934.76 | 4.88% |
| 2024-02-28 | 23.85 | 20.39 | -3.57 | -14.90% | 20.08 | 24.38 | 23013 | 5038.22 | 5.88% |
| 2024-02-27 | 22.65 | 23.96 | 1.15 | 5.04% | 22.00 | 24.17 | 10326 | 2417.03 | 2.64% |
| 2024-02-26 | 21.50 | 22.81 | 0.88 | 4.01% | 21.50 | 23.88 | 12953 | 2963.49 | 3.31% |
| 2024-02-23 | 20.80 | 21.93 | 1.40 | 6.82% | 20.70 | 21.95 | 9152 | 1958.18 | 2.34% |
| 2024-02-22 | 20.00 | 20.53 | 0.54 | 2.70% | 19.66 | 20.87 | 7627 | 1555.61 | 1.95% |
| 2024-02-21 | 19.61 | 19.99 | 0.27 | 1.37% | 19.43 | 20.80 | 9687 | 1957.05 | 2.47% |
| 2024-02-20 | 19.54 | 19.72 | 0.04 | 0.20% | 19.05 | 19.99 | 7909 | 1547.18 | 2.02% |
| 2024-02-19 | 18.61 | 19.68 | 0.48 | 2.50% | 18.58 | 20.27 | 14628 | 2854.77 | 3.73% |
| 2024-02-08 | 16.08 | 19.20 | 3.20 | 20.00% | 15.07 | 19.20 | 22284 | 3846.71 | 5.69% |
| 2024-02-07 | 17.50 | 16.00 | -1.50 | -8.57% | 15.13 | 17.62 | 20767 | 3341.45 | 5.30% |
| 2024-02-06 | 18.50 | 17.50 | -0.71 | -3.90% | 14.59 | 18.88 | 12790 | 2157.01 | 3.27% |
| 2024-02-05 | 20.94 | 18.21 | -3.47 | -16.01% | 17.55 | 21.40 | 18251 | 3403.38 | 4.66% |
| 2024-02-02 | 23.30 | 21.68 | -1.46 | -6.31% | 20.46 | 23.98 | 10447 | 2294.01 | 2.67% |
| 2024-02-01 | 23.75 | 23.14 | -0.66 | -2.77% | 22.66 | 23.99 | 7545 | 1758.31 | 1.93% |
| 2024-01-31 | 25.57 | 23.80 | -1.70 | -6.67% | 23.70 | 25.57 | 6405 | 1570.31 | 1.64% |
| 2024-01-30 | 26.85 | 25.50 | -1.16 | -4.35% | 25.32 | 26.85 | 3893 | 1007.93 | 0.99% |