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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-14 | 18.55 | 19.06 | 0.62 | 3.36% | 18.40 | 19.69 | 93887 | 17867.92 | 6.91% |
| 2024-05-13 | 19.25 | 18.44 | -0.92 | -4.75% | 18.37 | 19.43 | 70251 | 13133.08 | 5.17% |
| 2024-05-10 | 20.24 | 19.36 | -0.88 | -4.35% | 19.32 | 20.24 | 79176 | 15548.64 | 5.83% |
| 2024-05-09 | 20.21 | 20.24 | 0.09 | 0.45% | 20.00 | 20.36 | 53796 | 10868.69 | 3.96% |
| 2024-05-08 | 20.80 | 20.15 | -0.54 | -2.61% | 20.13 | 20.82 | 57818 | 11744.38 | 4.26% |
| 2024-05-07 | 21.00 | 20.69 | -0.31 | -1.48% | 20.50 | 21.15 | 80072 | 16568.42 | 5.90% |
| 2024-05-06 | 20.97 | 21.00 | 0.32 | 1.55% | 20.83 | 21.28 | 90928 | 19130.62 | 6.70% |
| 2024-04-30 | 21.59 | 20.68 | -0.54 | -2.54% | 20.62 | 21.70 | 116197 | 24498.83 | 8.56% |
| 2024-04-29 | 21.58 | 21.22 | 0.52 | 2.51% | 20.90 | 21.60 | 135295 | 28658.62 | 9.96% |
| 2024-04-26 | 20.42 | 20.70 | 0.07 | 0.34% | 20.23 | 21.06 | 126042 | 26162.35 | 9.28% |
| 2024-04-25 | 20.80 | 20.63 | -0.11 | -0.53% | 20.23 | 21.49 | 140493 | 29131.33 | 10.34% |
| 2024-04-24 | 20.17 | 20.74 | 0.72 | 3.60% | 20.11 | 21.78 | 216877 | 45344.97 | 15.97% |
| 2024-04-23 | 18.35 | 20.02 | 1.82 | 10.00% | 18.35 | 20.02 | 122490 | 23385.46 | 9.02% |
| 2024-04-22 | 18.93 | 18.20 | -1.01 | -5.26% | 18.00 | 19.00 | 100056 | 18383.45 | 7.37% |
| 2024-04-19 | 19.19 | 19.21 | -0.17 | -0.88% | 18.93 | 19.79 | 113165 | 21727.80 | 8.33% |
| 2024-04-18 | 18.78 | 19.38 | 0.97 | 5.27% | 18.43 | 20.13 | 189592 | 36785.72 | 13.96% |
| 2024-04-17 | 17.29 | 18.41 | 1.67 | 9.98% | 17.28 | 18.41 | 99163 | 17890.89 | 7.30% |
| 2024-04-16 | 18.66 | 16.74 | -1.86 | -10.00% | 16.74 | 18.80 | 141100 | 24259.73 | 10.39% |
| 2024-04-15 | 19.70 | 18.60 | -1.18 | -5.97% | 18.23 | 20.12 | 137613 | 26067.31 | 10.13% |
| 2024-04-12 | 20.23 | 19.78 | -0.69 | -3.37% | 19.75 | 20.82 | 114196 | 23104.62 | 8.41% |
| 2024-04-11 | 19.75 | 20.47 | 0.23 | 1.14% | 19.43 | 20.94 | 159482 | 32324.12 | 11.74% |
| 2024-04-10 | 20.49 | 20.24 | -0.25 | -1.22% | 19.40 | 20.55 | 168120 | 33487.06 | 12.38% |
| 2024-04-09 | 20.83 | 20.49 | -0.87 | -4.07% | 20.22 | 21.49 | 170146 | 35326.22 | 12.53% |
| 2024-04-08 | 22.64 | 21.36 | -2.37 | -9.99% | 21.36 | 22.69 | 229171 | 49677.87 | 16.87% |
| 2024-04-03 | 24.28 | 23.73 | -2.64 | -10.01% | 23.73 | 25.01 | 210109 | 50647.07 | 15.47% |
| 2024-04-02 | 28.12 | 26.37 | -2.93 | -10.00% | 26.37 | 28.39 | 223633 | 61283.73 | 16.47% |
| 2024-04-01 | 26.90 | 29.30 | 1.39 | 4.98% | 26.03 | 30.70 | 419703 | 118928.26 | 30.90% |
| 2024-03-29 | 27.91 | 27.91 | 2.54 | 10.01% | 26.90 | 27.91 | 294459 | 81924.27 | 21.68% |
| 2024-03-28 | 22.52 | 25.37 | 0.35 | 1.40% | 22.52 | 26.49 | 273739 | 67332.80 | 20.16% |
| 2024-03-27 | 26.97 | 25.02 | -2.78 | -10.00% | 25.02 | 26.99 | 96887 | 24939.39 | 7.13% |
| 2024-03-26 | 24.93 | 27.80 | 2.53 | 10.01% | 24.20 | 27.80 | 253166 | 67474.17 | 18.64% |
| 2024-03-25 | 23.50 | 25.27 | 2.30 | 10.01% | 22.94 | 25.27 | 207170 | 50676.31 | 15.25% |
| 2024-03-22 | 21.59 | 22.97 | 1.05 | 4.79% | 21.42 | 23.68 | 145422 | 32907.85 | 10.71% |
| 2024-03-21 | 21.60 | 21.92 | 0.25 | 1.15% | 21.05 | 22.22 | 128101 | 27655.67 | 9.43% |
| 2024-03-20 | 20.82 | 21.67 | 0.83 | 3.98% | 20.65 | 22.26 | 136742 | 29524.70 | 10.07% |
| 2024-03-19 | 20.18 | 20.84 | -0.22 | -1.04% | 20.06 | 21.08 | 106728 | 21913.88 | 7.86% |
| 2024-03-18 | 20.87 | 21.06 | 0.48 | 2.33% | 20.58 | 21.56 | 132375 | 27827.12 | 9.75% |
| 2024-03-15 | 20.19 | 20.58 | 0.02 | 0.10% | 19.63 | 20.60 | 113593 | 22979.57 | 8.36% |
| 2024-03-14 | 20.10 | 20.56 | -0.37 | -1.77% | 19.93 | 21.55 | 154764 | 31886.17 | 11.40% |
| 2024-03-13 | 20.64 | 20.93 | 0.79 | 3.92% | 20.21 | 22.14 | 257778 | 54636.11 | 18.98% |
| 2024-03-12 | 18.70 | 20.14 | 1.83 | 9.99% | 18.46 | 20.14 | 163072 | 31427.63 | 12.01% |
| 2024-03-11 | 17.96 | 18.31 | 0.12 | 0.66% | 17.70 | 18.68 | 93595 | 17038.91 | 6.89% |
| 2024-03-08 | 18.99 | 18.19 | -0.25 | -1.36% | 17.72 | 18.99 | 110895 | 20128.24 | 8.17% |
| 2024-03-07 | 17.64 | 18.44 | 0.84 | 4.77% | 17.33 | 19.29 | 171276 | 30977.63 | 12.61% |
| 2024-03-06 | 17.09 | 17.60 | 0.51 | 2.98% | 16.78 | 17.60 | 125899 | 21661.95 | 9.27% |
| 2024-03-05 | 16.29 | 17.09 | 0.64 | 3.89% | 15.86 | 17.33 | 106771 | 17745.46 | 7.86% |
| 2024-03-04 | 16.91 | 16.45 | -0.64 | -3.74% | 16.02 | 17.00 | 83613 | 13710.94 | 6.16% |
| 2024-03-01 | 16.19 | 17.09 | 0.65 | 3.95% | 16.19 | 17.31 | 106356 | 17926.68 | 7.83% |
| 2024-02-29 | 15.00 | 16.44 | 0.91 | 5.86% | 14.98 | 16.74 | 88422 | 14221.39 | 6.51% |
| 2024-02-28 | 17.24 | 15.53 | -1.72 | -9.97% | 15.53 | 17.32 | 84813 | 14017.03 | 6.24% |
| 2024-02-27 | 16.67 | 17.25 | 0.63 | 3.79% | 16.63 | 17.61 | 81145 | 13972.56 | 5.97% |
| 2024-02-26 | 15.71 | 16.62 | 0.87 | 5.52% | 15.65 | 16.87 | 80986 | 13240.24 | 5.96% |
| 2024-02-23 | 15.20 | 15.75 | 0.59 | 3.89% | 15.06 | 15.82 | 55194 | 8504.47 | 4.06% |
| 2024-02-22 | 14.80 | 15.16 | 0.32 | 2.16% | 14.72 | 15.23 | 53054 | 7969.07 | 3.91% |
| 2024-02-21 | 14.29 | 14.84 | 0.35 | 2.42% | 14.15 | 15.35 | 63462 | 9505.05 | 4.67% |
| 2024-02-20 | 14.10 | 14.49 | 0.26 | 1.83% | 13.82 | 14.65 | 49281 | 7057.50 | 3.63% |
| 2024-02-19 | 13.50 | 14.23 | 0.80 | 5.96% | 13.50 | 14.23 | 59737 | 8324.58 | 4.40% |
| 2024-02-08 | 12.30 | 13.43 | 1.20 | 9.81% | 12.05 | 13.45 | 72868 | 9304.91 | 5.37% |
| 2024-02-07 | 13.00 | 12.23 | -0.77 | -5.92% | 12.03 | 13.25 | 80010 | 10040.96 | 5.89% |
| 2024-02-06 | 12.80 | 13.00 | -0.25 | -1.89% | 11.94 | 13.46 | 71227 | 8956.72 | 5.24% |
| 2024-02-05 | 14.40 | 13.25 | -1.47 | -9.99% | 13.25 | 14.50 | 51760 | 6961.09 | 3.81% |