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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-13 | 18.24 | 17.72 | -0.53 | -2.90% | 17.59 | 18.24 | 35817 | 6376.63 | 4.39% |
| 2024-05-10 | 19.03 | 18.25 | -0.79 | -4.15% | 18.22 | 19.05 | 53105 | 9795.17 | 6.50% |
| 2024-05-09 | 18.80 | 19.04 | 0.29 | 1.55% | 18.72 | 19.16 | 28484 | 5407.45 | 3.49% |
| 2024-05-08 | 19.29 | 18.75 | -0.58 | -3.00% | 18.74 | 19.38 | 35810 | 6814.82 | 4.38% |
| 2024-05-07 | 18.97 | 19.33 | 0.58 | 3.09% | 18.89 | 19.44 | 51229 | 9824.79 | 6.27% |
| 2024-05-06 | 18.68 | 18.75 | 0.29 | 1.57% | 18.66 | 19.16 | 42197 | 7974.76 | 5.17% |
| 2024-04-30 | 19.22 | 18.46 | -0.73 | -3.80% | 18.41 | 19.27 | 52353 | 9801.61 | 6.41% |
| 2024-04-29 | 19.15 | 19.19 | -0.03 | -0.16% | 19.10 | 19.50 | 41732 | 8045.92 | 5.11% |
| 2024-04-26 | 18.90 | 19.22 | -0.41 | -2.09% | 18.40 | 19.35 | 71734 | 13531.83 | 8.78% |
| 2024-04-25 | 19.91 | 19.63 | -0.52 | -2.58% | 19.53 | 20.08 | 30620 | 6063.65 | 3.75% |
| 2024-04-24 | 20.05 | 20.15 | 0.07 | 0.35% | 19.72 | 20.16 | 38396 | 7650.20 | 4.70% |
| 2024-04-23 | 19.55 | 20.08 | 0.53 | 2.71% | 19.38 | 20.20 | 42113 | 8379.24 | 5.16% |
| 2024-04-22 | 19.54 | 19.55 | 0.05 | 0.26% | 18.98 | 19.77 | 33491 | 6511.25 | 4.10% |
| 2024-04-19 | 18.90 | 19.50 | 0.37 | 1.93% | 18.62 | 19.67 | 49778 | 9564.62 | 6.10% |
| 2024-04-18 | 18.85 | 19.13 | 0.36 | 1.92% | 18.61 | 19.87 | 52249 | 10088.70 | 6.40% |
| 2024-04-17 | 18.20 | 18.77 | 1.06 | 5.99% | 18.10 | 18.77 | 39398 | 7284.47 | 4.82% |
| 2024-04-16 | 18.53 | 17.71 | -0.91 | -4.89% | 17.38 | 18.53 | 55364 | 9889.72 | 6.78% |
| 2024-04-15 | 19.16 | 18.62 | -0.38 | -2.00% | 18.40 | 19.37 | 42321 | 7983.79 | 5.18% |
| 2024-04-12 | 19.20 | 19.00 | -0.36 | -1.86% | 18.91 | 19.89 | 46373 | 8976.86 | 5.68% |
| 2024-04-11 | 18.68 | 19.36 | 0.47 | 2.49% | 18.32 | 19.86 | 67381 | 12953.99 | 8.25% |
| 2024-04-10 | 19.75 | 18.89 | 0.28 | 1.50% | 18.80 | 20.16 | 76334 | 14878.53 | 9.35% |
| 2024-04-09 | 18.28 | 18.61 | 0.24 | 1.31% | 18.19 | 18.72 | 27165 | 5023.64 | 3.33% |
| 2024-04-08 | 19.06 | 18.37 | -0.64 | -3.37% | 18.33 | 19.08 | 26004 | 4840.90 | 3.18% |
| 2024-04-03 | 19.33 | 19.01 | -0.32 | -1.66% | 18.75 | 19.33 | 27458 | 5215.26 | 3.36% |
| 2024-04-02 | 19.90 | 19.33 | -0.56 | -2.82% | 19.22 | 19.96 | 33360 | 6469.99 | 4.08% |
| 2024-04-01 | 19.79 | 19.89 | 0.32 | 1.64% | 19.70 | 20.48 | 43704 | 8780.59 | 5.35% |
| 2024-03-29 | 19.20 | 19.57 | 0.22 | 1.14% | 18.85 | 19.66 | 31773 | 6121.29 | 3.89% |
| 2024-03-28 | 18.91 | 19.35 | 0.44 | 2.33% | 18.82 | 19.59 | 42674 | 8246.35 | 5.23% |
| 2024-03-27 | 19.90 | 18.91 | -1.12 | -5.59% | 18.90 | 19.99 | 55727 | 10749.63 | 6.82% |
| 2024-03-26 | 19.47 | 20.03 | 0.44 | 2.25% | 19.47 | 20.80 | 62452 | 12562.18 | 7.65% |
| 2024-03-25 | 19.91 | 19.59 | -0.48 | -2.39% | 19.52 | 20.28 | 40549 | 8092.34 | 4.93% |
| 2024-03-22 | 20.82 | 20.07 | -0.76 | -3.65% | 19.92 | 20.83 | 58704 | 11868.61 | 7.14% |
| 2024-03-21 | 21.01 | 20.83 | -0.32 | -1.51% | 20.50 | 21.28 | 42093 | 8786.05 | 5.12% |
| 2024-03-20 | 20.94 | 21.15 | 0.17 | 0.81% | 20.70 | 21.16 | 35308 | 7396.40 | 4.30% |
| 2024-03-19 | 21.30 | 20.98 | -0.35 | -1.64% | 20.90 | 21.75 | 64608 | 13795.37 | 7.86% |
| 2024-03-18 | 21.50 | 21.33 | 0.14 | 0.66% | 20.81 | 21.64 | 58184 | 12293.84 | 7.08% |
| 2024-03-15 | 20.63 | 21.19 | 0.39 | 1.88% | 20.63 | 21.32 | 46670 | 9816.27 | 5.68% |
| 2024-03-14 | 21.10 | 20.80 | 0.01 | 0.05% | 20.31 | 21.35 | 42337 | 8824.62 | 5.15% |
| 2024-03-13 | 21.15 | 20.79 | -0.36 | -1.70% | 20.67 | 21.21 | 47415 | 9936.70 | 5.77% |
| 2024-03-12 | 21.34 | 21.15 | -0.02 | -0.09% | 20.83 | 21.65 | 52298 | 11093.32 | 6.36% |
| 2024-03-11 | 20.98 | 21.17 | -0.10 | -0.47% | 20.46 | 21.38 | 63410 | 13261.95 | 7.72% |
| 2024-03-08 | 20.48 | 21.27 | 0.56 | 2.70% | 19.87 | 21.66 | 81274 | 17031.52 | 9.89% |
| 2024-03-07 | 21.80 | 20.71 | -0.37 | -1.76% | 20.37 | 22.58 | 92038 | 19755.31 | 11.20% |
| 2024-03-06 | 20.38 | 21.08 | 0.70 | 3.43% | 20.23 | 21.40 | 84459 | 17829.60 | 10.28% |
| 2024-03-05 | 20.70 | 20.38 | -0.92 | -4.32% | 20.02 | 20.90 | 75632 | 15455.78 | 9.20% |
| 2024-03-04 | 22.00 | 21.30 | -1.15 | -5.12% | 20.44 | 22.00 | 120843 | 25549.36 | 14.71% |
| 2024-03-01 | 21.97 | 22.45 | 0.74 | 3.41% | 21.33 | 22.78 | 130840 | 28712.91 | 15.92% |
| 2024-02-29 | 18.68 | 21.71 | 3.14 | 16.91% | 18.68 | 21.73 | 107165 | 21516.75 | 13.04% |
| 2024-02-28 | 20.58 | 18.57 | -2.00 | -9.72% | 18.52 | 20.59 | 105954 | 20791.08 | 12.90% |
| 2024-02-27 | 20.30 | 20.57 | -0.45 | -2.14% | 19.81 | 20.85 | 113227 | 23033.71 | 13.78% |
| 2024-02-26 | 19.60 | 21.02 | 3.49 | 19.91% | 19.11 | 21.04 | 180532 | 36389.80 | 21.97% |
| 2024-02-23 | 16.66 | 17.53 | 1.25 | 7.68% | 16.57 | 17.87 | 62338 | 10636.66 | 7.59% |
| 2024-02-22 | 15.86 | 16.28 | 0.32 | 2.01% | 15.76 | 16.32 | 31195 | 5004.71 | 3.80% |
| 2024-02-21 | 15.51 | 15.96 | 0.30 | 1.92% | 15.38 | 16.36 | 49611 | 7954.94 | 6.04% |
| 2024-02-20 | 15.53 | 15.66 | -0.06 | -0.38% | 15.30 | 15.93 | 29147 | 4565.46 | 3.55% |
| 2024-02-19 | 16.00 | 15.72 | 0.05 | 0.32% | 15.35 | 16.13 | 42225 | 6641.05 | 5.14% |
| 2024-02-08 | 13.90 | 15.67 | 1.84 | 13.30% | 13.90 | 16.59 | 72946 | 11101.14 | 8.88% |
| 2024-02-07 | 13.70 | 13.83 | 0.13 | 0.95% | 13.50 | 14.30 | 52801 | 7332.57 | 6.43% |
| 2024-02-06 | 12.58 | 13.70 | 1.05 | 8.30% | 12.02 | 14.05 | 63199 | 8201.23 | 7.69% |
| 2024-02-05 | 13.25 | 12.65 | -0.61 | -4.60% | 11.81 | 13.25 | 60926 | 7588.93 | 7.42% |