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 | 20.74 | 20.50 | -1.90 | -8.48% | 20.30 | 21.88 | 358732 | 75154.84 | 13.34% |
| 2024-05-10 | 25.97 | 22.40 | -2.49 | -10.00% | 22.40 | 27.29 | 499382 | 122166.77 | 18.56% |
| 2024-05-09 | 21.89 | 24.89 | 2.26 | 9.99% | 21.85 | 24.89 | 482884 | 113600.68 | 17.95% |
| 2024-05-08 | 21.82 | 22.63 | 2.06 | 10.01% | 21.42 | 22.63 | 390972 | 87380.65 | 14.53% |
| 2024-05-07 | 18.80 | 20.57 | 1.87 | 10.00% | 18.80 | 20.57 | 79934 | 16205.46 | 2.97% |
| 2024-05-06 | 18.50 | 18.70 | 0.15 | 0.81% | 18.28 | 19.10 | 98279 | 18316.38 | 3.65% |
| 2024-04-30 | 19.19 | 18.55 | -1.29 | -6.50% | 18.42 | 19.55 | 137039 | 25847.00 | 5.09% |
| 2024-04-29 | 19.00 | 19.84 | 0.84 | 4.42% | 18.88 | 20.11 | 222029 | 43139.86 | 8.25% |
| 2024-04-26 | 17.83 | 19.00 | 1.20 | 6.74% | 17.61 | 19.49 | 238804 | 44308.69 | 8.88% |
| 2024-04-25 | 18.52 | 17.80 | -1.20 | -6.32% | 17.44 | 18.80 | 234229 | 42132.41 | 8.71% |
| 2024-04-24 | 19.49 | 19.00 | -0.22 | -1.14% | 18.56 | 19.93 | 335093 | 64457.29 | 12.46% |
| 2024-04-23 | 19.22 | 19.22 | 1.75 | 10.02% | 18.35 | 19.22 | 158806 | 30327.43 | 5.90% |
| 2024-04-22 | 17.47 | 17.47 | 1.59 | 10.01% | 17.47 | 17.47 | 38743 | 6768.45 | 1.44% |
| 2024-04-19 | 15.49 | 15.88 | 0.28 | 1.79% | 15.35 | 16.08 | 82234 | 13005.70 | 3.06% |
| 2024-04-18 | 14.99 | 15.60 | 0.60 | 4.00% | 14.99 | 16.27 | 87743 | 13740.12 | 3.26% |
| 2024-04-17 | 14.18 | 15.00 | 1.15 | 8.30% | 14.12 | 15.05 | 62088 | 9145.28 | 2.31% |
| 2024-04-16 | 15.40 | 13.85 | -1.48 | -9.65% | 13.84 | 15.40 | 80919 | 11637.84 | 3.01% |
| 2024-04-15 | 15.63 | 15.33 | -0.45 | -2.85% | 14.91 | 15.91 | 61018 | 9404.15 | 2.27% |
| 2024-04-12 | 16.17 | 15.78 | -0.38 | -2.35% | 15.67 | 16.37 | 66537 | 10584.19 | 2.47% |
| 2024-04-11 | 16.50 | 16.16 | -0.72 | -4.27% | 16.16 | 16.65 | 71304 | 11680.66 | 2.65% |
| 2024-04-10 | 17.25 | 16.88 | -0.57 | -3.27% | 16.41 | 17.30 | 104808 | 17623.87 | 3.90% |
| 2024-04-09 | 17.38 | 17.45 | 0.60 | 3.56% | 17.24 | 18.54 | 114439 | 20391.45 | 4.25% |
| 2024-04-08 | 17.68 | 16.85 | -0.84 | -4.75% | 16.84 | 17.68 | 73938 | 12625.49 | 2.75% |
| 2024-04-03 | 18.05 | 17.69 | -0.60 | -3.28% | 17.20 | 18.10 | 105539 | 18628.62 | 3.92% |
| 2024-04-02 | 18.65 | 18.29 | -0.35 | -1.88% | 18.11 | 19.19 | 139028 | 25865.80 | 5.17% |
| 2024-04-01 | 18.90 | 18.64 | -0.46 | -2.41% | 18.42 | 19.33 | 159317 | 29799.15 | 5.92% |
| 2024-03-29 | 18.88 | 19.10 | 1.04 | 5.76% | 18.30 | 19.34 | 232413 | 43776.86 | 8.64% |
| 2024-03-28 | 17.11 | 18.06 | 1.64 | 9.99% | 17.11 | 18.06 | 71615 | 12748.25 | 2.66% |
| 2024-03-27 | 17.23 | 16.42 | -0.85 | -4.92% | 16.10 | 17.38 | 111470 | 18585.75 | 4.14% |
| 2024-03-26 | 18.00 | 17.27 | -0.82 | -4.53% | 17.10 | 18.11 | 123537 | 21697.00 | 4.59% |
| 2024-03-25 | 18.91 | 18.09 | -1.21 | -6.27% | 18.00 | 19.70 | 159344 | 29975.82 | 5.92% |
| 2024-03-22 | 20.27 | 19.30 | -0.23 | -1.18% | 18.50 | 20.67 | 307885 | 60506.11 | 11.45% |
| 2024-03-21 | 17.81 | 19.53 | 1.78 | 10.03% | 17.46 | 19.53 | 137080 | 25875.24 | 5.10% |
| 2024-03-20 | 17.39 | 17.75 | 0.61 | 3.56% | 17.11 | 17.96 | 123159 | 21581.53 | 4.58% |
| 2024-03-19 | 17.50 | 17.14 | -0.59 | -3.33% | 17.05 | 17.75 | 110290 | 19169.95 | 4.10% |
| 2024-03-18 | 16.77 | 17.73 | 1.05 | 6.29% | 16.77 | 17.98 | 161543 | 28205.84 | 6.01% |
| 2024-03-15 | 16.64 | 16.68 | 0.08 | 0.48% | 16.18 | 17.60 | 110696 | 18497.09 | 4.11% |
| 2024-03-14 | 16.99 | 16.60 | -0.54 | -3.15% | 16.26 | 17.29 | 123497 | 20665.30 | 4.59% |
| 2024-03-13 | 17.46 | 17.14 | -0.41 | -2.34% | 16.83 | 18.58 | 218351 | 38174.27 | 8.12% |
| 2024-03-12 | 15.93 | 17.55 | 1.60 | 10.03% | 15.62 | 17.55 | 130541 | 21965.97 | 4.85% |
| 2024-03-11 | 15.57 | 15.95 | 0.36 | 2.31% | 15.36 | 16.53 | 77466 | 12322.65 | 2.88% |
| 2024-03-08 | 15.54 | 15.59 | 0.12 | 0.78% | 15.38 | 15.78 | 48576 | 7553.68 | 1.81% |
| 2024-03-07 | 15.70 | 15.47 | -0.27 | -1.72% | 15.24 | 16.00 | 81735 | 12740.07 | 3.04% |
| 2024-03-06 | 15.09 | 15.74 | 0.52 | 3.42% | 15.01 | 15.90 | 106348 | 16543.97 | 3.95% |
| 2024-03-05 | 14.92 | 15.22 | 0.34 | 2.28% | 14.77 | 15.70 | 93689 | 14338.46 | 3.48% |
| 2024-03-04 | 14.95 | 14.88 | -0.10 | -0.67% | 14.44 | 15.05 | 45636 | 6714.88 | 1.70% |
| 2024-03-01 | 14.62 | 14.98 | 0.39 | 2.67% | 14.55 | 15.00 | 41514 | 6133.05 | 1.54% |
| 2024-02-29 | 13.74 | 14.59 | 0.69 | 4.96% | 13.73 | 14.59 | 55560 | 7962.94 | 2.07% |
| 2024-02-28 | 15.31 | 13.90 | -1.37 | -8.97% | 13.89 | 15.58 | 88260 | 13084.67 | 3.28% |
| 2024-02-27 | 14.73 | 15.27 | 0.51 | 3.46% | 14.63 | 15.28 | 40971 | 6121.18 | 1.52% |
| 2024-02-26 | 14.67 | 14.76 | 0.01 | 0.07% | 14.41 | 15.03 | 64741 | 9512.60 | 2.41% |
| 2024-02-23 | 13.90 | 14.75 | 0.83 | 5.96% | 13.82 | 14.75 | 57560 | 8269.78 | 2.14% |
| 2024-02-22 | 13.48 | 13.92 | 0.42 | 3.11% | 13.48 | 13.93 | 44235 | 6073.96 | 1.64% |
| 2024-02-21 | 12.98 | 13.50 | 0.38 | 2.90% | 12.97 | 13.95 | 57000 | 7757.40 | 2.12% |
| 2024-02-20 | 12.78 | 13.12 | 0.32 | 2.50% | 12.46 | 13.25 | 41032 | 5281.97 | 1.53% |
| 2024-02-19 | 12.63 | 12.80 | 0.43 | 3.48% | 12.48 | 13.03 | 67930 | 8690.54 | 2.53% |
| 2024-02-08 | 11.28 | 12.37 | 0.99 | 8.70% | 11.00 | 12.41 | 84813 | 10040.78 | 3.15% |
| 2024-02-07 | 11.44 | 11.38 | 0.08 | 0.71% | 11.10 | 12.00 | 95176 | 10978.56 | 3.54% |
| 2024-02-06 | 10.98 | 11.30 | -0.27 | -2.33% | 10.42 | 11.71 | 109263 | 12021.60 | 4.06% |
| 2024-02-05 | 12.91 | 11.57 | -1.28 | -9.96% | 11.57 | 12.97 | 78058 | 9207.79 | 2.90% |