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 | 19.50 | 19.20 | -0.33 | -1.69% | 19.14 | 19.64 | 51629 | 9957.58 | 0.30% |
| 2024-05-13 | 19.15 | 19.53 | 0.25 | 1.30% | 19.07 | 19.63 | 70796 | 13734.08 | 0.41% |
| 2024-05-10 | 19.57 | 19.28 | 0.01 | 0.05% | 19.10 | 19.59 | 59357 | 11439.99 | 0.34% |
| 2024-05-09 | 18.96 | 19.27 | 0.22 | 1.15% | 18.96 | 19.45 | 48509 | 9332.35 | 0.28% |
| 2024-05-08 | 19.21 | 19.05 | -0.23 | -1.19% | 19.02 | 19.28 | 30926 | 5915.45 | 0.18% |
| 2024-05-07 | 19.15 | 19.28 | 0.05 | 0.26% | 18.98 | 19.37 | 60331 | 11598.73 | 0.35% |
| 2024-05-06 | 18.81 | 19.23 | 0.42 | 2.23% | 18.53 | 19.26 | 74909 | 14194.03 | 0.43% |
| 2024-04-30 | 18.59 | 18.81 | 0.76 | 4.21% | 18.50 | 19.04 | 84065 | 15833.61 | 0.48% |
| 2024-04-29 | 18.28 | 18.05 | -0.27 | -1.47% | 17.92 | 18.35 | 61616 | 11125.45 | 0.35% |
| 2024-04-26 | 18.44 | 18.32 | -0.12 | -0.65% | 17.95 | 18.70 | 73274 | 13325.59 | 0.42% |
| 2024-04-25 | 18.32 | 18.44 | 0.06 | 0.33% | 18.20 | 18.54 | 32228 | 5941.77 | 0.18% |
| 2024-04-24 | 18.33 | 18.38 | 0.05 | 0.27% | 18.22 | 18.52 | 29953 | 5495.13 | 0.17% |
| 2024-04-23 | 18.44 | 18.33 | -0.25 | -1.35% | 18.10 | 18.66 | 55379 | 10146.31 | 0.32% |
| 2024-04-22 | 19.15 | 18.58 | -0.51 | -2.67% | 18.49 | 19.24 | 67284 | 12625.82 | 0.39% |
| 2024-04-19 | 18.78 | 19.09 | 0.17 | 0.90% | 18.73 | 19.34 | 50810 | 9712.49 | 0.29% |
| 2024-04-18 | 19.27 | 18.92 | -0.35 | -1.82% | 18.86 | 19.50 | 70894 | 13529.58 | 0.41% |
| 2024-04-17 | 18.83 | 19.27 | 0.34 | 1.80% | 18.74 | 19.28 | 70653 | 13452.80 | 0.41% |
| 2024-04-16 | 19.04 | 18.93 | -0.17 | -0.89% | 18.62 | 19.27 | 79129 | 14999.62 | 0.45% |
| 2024-04-15 | 18.32 | 19.10 | 0.84 | 4.60% | 18.26 | 19.15 | 102062 | 19192.40 | 0.59% |
| 2024-04-12 | 18.26 | 18.26 | 0.00 | 0.00% | 18.16 | 18.55 | 53305 | 9781.72 | 0.31% |
| 2024-04-11 | 17.84 | 18.26 | 0.42 | 2.35% | 17.76 | 18.45 | 54405 | 9892.27 | 0.31% |
| 2024-04-10 | 17.70 | 17.84 | 0.18 | 1.02% | 17.63 | 18.10 | 54544 | 9755.68 | 0.31% |
| 2024-04-09 | 17.90 | 17.66 | -0.28 | -1.56% | 17.55 | 18.00 | 44988 | 7959.93 | 0.26% |
| 2024-04-08 | 18.06 | 17.94 | -0.14 | -0.77% | 17.82 | 18.20 | 50211 | 9060.61 | 0.29% |
| 2024-04-03 | 17.92 | 18.08 | 0.22 | 1.23% | 17.75 | 18.08 | 62501 | 11198.34 | 0.36% |
| 2024-04-02 | 17.80 | 17.86 | -0.31 | -1.71% | 17.48 | 17.99 | 76577 | 13625.00 | 0.44% |
| 2024-04-01 | 18.13 | 18.17 | 0.05 | 0.28% | 17.78 | 18.22 | 56860 | 10209.88 | 0.33% |
| 2024-03-29 | 17.74 | 18.12 | 0.27 | 1.51% | 17.60 | 18.17 | 49587 | 8906.21 | 0.28% |
| 2024-03-28 | 17.40 | 17.85 | 0.45 | 2.59% | 17.31 | 18.26 | 80420 | 14330.26 | 0.46% |
| 2024-03-27 | 17.45 | 17.40 | -0.17 | -0.97% | 17.36 | 17.75 | 41636 | 7299.22 | 0.24% |
| 2024-03-26 | 17.12 | 17.57 | 0.42 | 2.45% | 17.12 | 17.63 | 49563 | 8630.23 | 0.28% |
| 2024-03-25 | 16.88 | 17.15 | 0.24 | 1.42% | 16.80 | 17.32 | 46783 | 8033.23 | 0.27% |
| 2024-03-22 | 17.08 | 16.91 | -0.31 | -1.80% | 16.80 | 17.20 | 41271 | 6981.94 | 0.24% |
| 2024-03-21 | 17.42 | 17.22 | -0.18 | -1.03% | 17.20 | 17.46 | 25134 | 4346.20 | 0.14% |
| 2024-03-20 | 17.19 | 17.40 | 0.23 | 1.34% | 17.10 | 17.42 | 31747 | 5491.44 | 0.18% |
| 2024-03-19 | 17.39 | 17.17 | -0.21 | -1.21% | 17.15 | 17.42 | 28186 | 4865.29 | 0.16% |
| 2024-03-18 | 17.32 | 17.38 | 0.13 | 0.75% | 17.13 | 17.44 | 43360 | 7494.96 | 0.25% |
| 2024-03-15 | 17.00 | 17.25 | 0.24 | 1.41% | 16.91 | 17.35 | 47214 | 8113.52 | 0.27% |
| 2024-03-14 | 16.64 | 17.01 | 0.38 | 2.29% | 16.56 | 17.08 | 67214 | 11354.42 | 0.39% |
| 2024-03-13 | 16.80 | 16.63 | -0.25 | -1.48% | 16.47 | 16.94 | 73711 | 12239.34 | 0.42% |
| 2024-03-12 | 17.69 | 16.88 | -0.83 | -4.69% | 16.79 | 17.72 | 98742 | 16848.32 | 0.57% |
| 2024-03-11 | 17.82 | 17.71 | -0.12 | -0.67% | 17.38 | 17.93 | 57562 | 10155.92 | 0.33% |
| 2024-03-08 | 17.35 | 17.83 | 0.49 | 2.83% | 17.28 | 17.94 | 77068 | 13612.71 | 0.44% |
| 2024-03-07 | 17.14 | 17.34 | 0.15 | 0.87% | 16.98 | 17.43 | 71046 | 12268.38 | 0.41% |
| 2024-03-06 | 17.05 | 17.19 | 0.18 | 1.06% | 16.95 | 17.20 | 48319 | 8253.67 | 0.28% |
| 2024-03-05 | 17.04 | 17.01 | -0.07 | -0.41% | 16.95 | 17.15 | 40881 | 6965.32 | 0.23% |
| 2024-03-04 | 16.95 | 17.08 | 0.07 | 0.41% | 16.80 | 17.16 | 73565 | 12494.49 | 0.42% |
| 2024-03-01 | 17.69 | 17.01 | -0.68 | -3.84% | 16.95 | 17.81 | 92930 | 15993.17 | 0.53% |
| 2024-02-29 | 17.10 | 17.69 | 0.59 | 3.45% | 17.09 | 17.69 | 68051 | 11838.03 | 0.39% |
| 2024-02-28 | 17.28 | 17.10 | -0.14 | -0.81% | 17.07 | 17.41 | 61941 | 10680.30 | 0.36% |
| 2024-02-27 | 16.99 | 17.24 | 0.19 | 1.11% | 16.91 | 17.25 | 53212 | 9129.44 | 0.31% |
| 2024-02-26 | 17.32 | 17.05 | -0.27 | -1.56% | 16.96 | 17.33 | 66928 | 11456.07 | 0.38% |
| 2024-02-23 | 17.40 | 17.32 | -0.08 | -0.46% | 17.08 | 17.45 | 69322 | 11961.45 | 0.40% |
| 2024-02-22 | 17.94 | 17.40 | -0.59 | -3.28% | 17.28 | 17.95 | 101985 | 17804.92 | 0.59% |
| 2024-02-21 | 18.16 | 17.99 | -0.17 | -0.94% | 17.48 | 18.34 | 75632 | 13476.51 | 0.43% |
| 2024-02-20 | 17.73 | 18.16 | 0.38 | 2.14% | 17.60 | 18.30 | 44308 | 7994.19 | 0.25% |
| 2024-02-19 | 17.99 | 17.78 | -0.22 | -1.22% | 17.21 | 17.99 | 68054 | 11996.74 | 0.39% |
| 2024-02-08 | 18.25 | 18.00 | -0.25 | -1.37% | 17.95 | 19.10 | 80556 | 14933.13 | 0.46% |
| 2024-02-07 | 17.47 | 18.25 | 0.58 | 3.28% | 17.44 | 18.30 | 76376 | 13606.09 | 0.44% |
| 2024-02-06 | 17.07 | 17.67 | 0.43 | 2.49% | 17.04 | 17.80 | 79081 | 13724.39 | 0.45% |
| 2024-02-05 | 17.30 | 17.24 | -0.15 | -0.86% | 16.83 | 18.00 | 69519 | 12078.49 | 0.40% |