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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-08 | 19.20 | 18.81 | -0.38 | -1.98% | 18.77 | 19.25 | 21482 | 4085.47 | 3.52% |
| 2024-05-07 | 19.24 | 19.19 | -0.06 | -0.31% | 19.08 | 19.44 | 27259 | 5237.43 | 4.47% |
| 2024-05-06 | 19.08 | 19.25 | 0.32 | 1.69% | 19.06 | 19.36 | 27035 | 5199.50 | 4.43% |
| 2024-04-30 | 19.07 | 18.93 | 0.11 | 0.58% | 18.65 | 19.36 | 32613 | 6195.79 | 5.35% |
| 2024-04-29 | 18.54 | 18.82 | 0.52 | 2.84% | 18.40 | 18.85 | 30218 | 5644.18 | 4.96% |
| 2024-04-26 | 18.37 | 18.30 | -0.13 | -0.71% | 17.90 | 18.40 | 37238 | 6780.85 | 6.11% |
| 2024-04-25 | 17.83 | 18.43 | 0.49 | 2.73% | 17.83 | 18.55 | 31619 | 5796.73 | 5.19% |
| 2024-04-24 | 17.50 | 17.94 | 0.68 | 3.94% | 17.30 | 17.94 | 27978 | 4970.58 | 4.59% |
| 2024-04-23 | 17.24 | 17.26 | 0.26 | 1.53% | 16.96 | 17.27 | 19483 | 3341.96 | 3.20% |
| 2024-04-22 | 17.08 | 17.00 | -0.24 | -1.39% | 16.40 | 17.27 | 24674 | 4177.31 | 4.05% |
| 2024-04-19 | 17.57 | 17.24 | -0.35 | -1.99% | 17.15 | 17.72 | 27049 | 4699.40 | 4.44% |
| 2024-04-18 | 17.39 | 17.59 | 0.11 | 0.63% | 17.26 | 18.14 | 32738 | 5798.35 | 5.37% |
| 2024-04-17 | 16.40 | 17.48 | 1.41 | 8.77% | 16.40 | 17.49 | 48332 | 8282.18 | 7.93% |
| 2024-04-16 | 17.86 | 16.07 | -1.79 | -10.02% | 16.07 | 17.86 | 52691 | 8590.03 | 8.64% |
| 2024-04-15 | 18.80 | 17.86 | -0.89 | -4.75% | 17.56 | 19.40 | 45613 | 8289.80 | 7.48% |
| 2024-04-12 | 19.41 | 18.75 | -0.85 | -4.34% | 18.65 | 19.57 | 47931 | 9117.59 | 7.86% |
| 2024-04-11 | 20.00 | 19.60 | -0.66 | -3.26% | 19.41 | 20.03 | 52003 | 10212.75 | 8.53% |
| 2024-04-10 | 20.71 | 20.26 | -0.68 | -3.25% | 19.87 | 21.10 | 80746 | 16410.42 | 13.24% |
| 2024-04-09 | 19.72 | 20.94 | 1.06 | 5.33% | 19.40 | 21.25 | 112282 | 23033.66 | 18.42% |
| 2024-04-08 | 19.52 | 19.88 | 0.45 | 2.32% | 19.40 | 20.86 | 62634 | 12551.74 | 10.27% |
| 2024-04-03 | 20.06 | 19.43 | -0.90 | -4.43% | 19.23 | 20.30 | 36088 | 7058.06 | 5.92% |
| 2024-04-02 | 20.72 | 20.33 | 0.05 | 0.25% | 19.85 | 20.85 | 50549 | 10248.12 | 8.29% |
| 2024-04-01 | 19.70 | 20.28 | 0.77 | 3.95% | 19.52 | 20.39 | 38312 | 7705.25 | 6.28% |
| 2024-03-29 | 19.47 | 19.51 | 0.06 | 0.31% | 19.26 | 19.87 | 23220 | 4541.32 | 3.81% |
| 2024-03-28 | 18.90 | 19.45 | 0.41 | 2.15% | 18.60 | 19.75 | 33345 | 6444.34 | 5.47% |
| 2024-03-27 | 19.79 | 19.04 | -0.66 | -3.35% | 19.00 | 20.23 | 53634 | 10499.90 | 8.80% |
| 2024-03-26 | 18.96 | 19.70 | 0.70 | 3.68% | 18.88 | 19.78 | 27956 | 5423.84 | 4.59% |
| 2024-03-25 | 19.59 | 19.00 | -0.65 | -3.31% | 18.97 | 19.75 | 20570 | 3991.59 | 3.37% |
| 2024-03-22 | 19.94 | 19.65 | -0.37 | -1.85% | 19.42 | 20.09 | 23465 | 4616.85 | 3.85% |
| 2024-03-21 | 20.13 | 20.02 | -0.10 | -0.50% | 19.73 | 20.23 | 28497 | 5699.17 | 4.67% |
| 2024-03-20 | 19.97 | 20.12 | 0.02 | 0.10% | 19.95 | 20.35 | 28770 | 5795.32 | 4.72% |
| 2024-03-19 | 19.91 | 20.10 | -0.06 | -0.30% | 19.91 | 20.33 | 39696 | 7979.22 | 6.51% |
| 2024-03-18 | 20.50 | 20.16 | -0.10 | -0.49% | 19.83 | 20.61 | 52066 | 10449.72 | 8.54% |
| 2024-03-15 | 19.73 | 20.26 | 0.53 | 2.69% | 19.50 | 20.35 | 44968 | 9000.00 | 7.38% |
| 2024-03-14 | 19.66 | 19.73 | -0.06 | -0.30% | 19.21 | 20.13 | 34002 | 6708.26 | 5.58% |
| 2024-03-13 | 19.56 | 19.79 | 0.21 | 1.07% | 19.39 | 19.98 | 36617 | 7230.09 | 6.01% |
| 2024-03-12 | 19.00 | 19.58 | 0.50 | 2.62% | 18.94 | 19.58 | 42344 | 8182.46 | 6.95% |
| 2024-03-11 | 18.50 | 19.08 | 0.58 | 3.14% | 18.32 | 19.24 | 34557 | 6526.63 | 5.67% |
| 2024-03-08 | 18.65 | 18.50 | -0.20 | -1.07% | 18.27 | 18.70 | 24428 | 4496.14 | 4.01% |
| 2024-03-07 | 18.56 | 18.70 | 0.17 | 0.92% | 18.50 | 19.37 | 35365 | 6673.57 | 5.80% |
| 2024-03-06 | 18.16 | 18.53 | 0.38 | 2.09% | 18.15 | 18.74 | 26043 | 4807.34 | 4.27% |
| 2024-03-05 | 18.44 | 18.15 | -0.36 | -1.94% | 17.90 | 18.67 | 24460 | 4457.55 | 4.01% |
| 2024-03-04 | 18.59 | 18.51 | -0.20 | -1.07% | 18.08 | 18.80 | 28100 | 5176.03 | 4.61% |
| 2024-03-01 | 18.53 | 18.71 | 0.10 | 0.54% | 18.18 | 18.77 | 37266 | 6911.19 | 6.11% |
| 2024-02-29 | 17.10 | 18.61 | 0.70 | 3.91% | 17.10 | 18.62 | 49570 | 8987.11 | 8.13% |
| 2024-02-28 | 20.15 | 17.91 | -1.99 | -10.00% | 17.91 | 20.20 | 68144 | 13008.93 | 11.18% |
| 2024-02-27 | 18.64 | 19.90 | 1.12 | 5.96% | 18.62 | 19.93 | 52119 | 10181.84 | 8.55% |
| 2024-02-26 | 18.45 | 18.78 | 0.75 | 4.16% | 18.19 | 19.24 | 48416 | 9073.63 | 7.94% |
| 2024-02-23 | 17.38 | 18.03 | 0.65 | 3.74% | 17.18 | 18.20 | 46574 | 8225.65 | 7.64% |
| 2024-02-22 | 16.87 | 17.38 | 0.65 | 3.89% | 16.58 | 17.40 | 41728 | 7085.81 | 6.84% |
| 2024-02-21 | 16.08 | 16.73 | 0.49 | 3.02% | 15.90 | 17.32 | 52847 | 8935.29 | 8.67% |
| 2024-02-20 | 15.78 | 16.24 | 0.45 | 2.85% | 15.32 | 16.27 | 36864 | 5875.90 | 6.05% |
| 2024-02-19 | 15.11 | 15.79 | 0.93 | 6.26% | 15.10 | 16.11 | 53534 | 8341.08 | 8.78% |
| 2024-02-08 | 13.55 | 14.86 | 1.21 | 8.86% | 13.00 | 14.91 | 59207 | 8325.98 | 9.71% |
| 2024-02-07 | 14.85 | 13.65 | -1.10 | -7.46% | 13.51 | 14.94 | 65779 | 9243.43 | 10.79% |
| 2024-02-06 | 14.24 | 14.75 | -1.00 | -6.35% | 14.18 | 15.36 | 60689 | 8794.83 | 9.95% |
| 2024-02-05 | 17.47 | 15.75 | -1.75 | -10.00% | 15.75 | 17.47 | 16888 | 2720.64 | 2.77% |
| 2024-02-02 | 18.76 | 17.50 | -1.27 | -6.77% | 17.00 | 19.18 | 26281 | 4708.09 | 4.31% |
| 2024-02-01 | 18.99 | 18.77 | -0.28 | -1.47% | 18.23 | 19.14 | 17138 | 3215.40 | 2.81% |
| 2024-01-31 | 19.95 | 19.05 | -1.05 | -5.22% | 19.00 | 20.27 | 19483 | 3801.21 | 3.20% |
| 2024-01-30 | 21.00 | 20.10 | -0.80 | -3.83% | 20.09 | 21.00 | 12863 | 2635.51 | 2.11% |