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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-10 | 19.28 | 19.22 | -0.24 | -1.23% | 19.00 | 19.40 | 177425 | 34012.54 | 1.34% |
| 2024-05-09 | 19.50 | 19.46 | 0.47 | 2.47% | 19.30 | 19.72 | 241836 | 47175.43 | 1.83% |
| 2024-05-08 | 19.25 | 18.99 | -0.34 | -1.76% | 18.96 | 19.37 | 117606 | 22505.48 | 0.89% |
| 2024-05-07 | 19.60 | 19.33 | 0.01 | 0.05% | 19.20 | 19.60 | 149378 | 28860.48 | 1.13% |
| 2024-05-06 | 19.13 | 19.32 | 0.56 | 2.99% | 19.11 | 19.56 | 233159 | 45060.34 | 1.76% |
| 2024-04-30 | 19.05 | 18.76 | -0.23 | -1.21% | 18.68 | 19.12 | 158930 | 29888.38 | 1.20% |
| 2024-04-29 | 18.20 | 18.99 | 0.78 | 4.28% | 18.11 | 19.14 | 302251 | 56859.77 | 2.28% |
| 2024-04-26 | 18.00 | 18.21 | 0.15 | 0.83% | 17.81 | 18.39 | 243601 | 44245.11 | 1.84% |
| 2024-04-25 | 17.72 | 18.06 | 0.25 | 1.40% | 17.60 | 18.26 | 219164 | 39465.29 | 1.66% |
| 2024-04-24 | 17.76 | 17.81 | 0.05 | 0.28% | 17.32 | 17.83 | 187106 | 32975.16 | 1.41% |
| 2024-04-23 | 18.20 | 17.76 | -0.31 | -1.72% | 17.66 | 18.36 | 214401 | 38331.72 | 1.62% |
| 2024-04-22 | 18.60 | 18.07 | -0.48 | -2.59% | 17.80 | 18.63 | 264428 | 48012.55 | 2.00% |
| 2024-04-19 | 19.00 | 18.55 | -0.41 | -2.16% | 18.45 | 19.01 | 200970 | 37475.71 | 1.52% |
| 2024-04-18 | 18.73 | 18.96 | 0.10 | 0.53% | 18.37 | 19.24 | 214262 | 40473.78 | 1.62% |
| 2024-04-17 | 18.49 | 18.86 | 0.70 | 3.85% | 18.41 | 18.90 | 194177 | 36257.50 | 1.47% |
| 2024-04-16 | 19.11 | 18.16 | -1.01 | -5.27% | 18.14 | 19.12 | 260824 | 48098.05 | 1.97% |
| 2024-04-15 | 19.46 | 19.17 | -0.36 | -1.84% | 18.92 | 20.03 | 218946 | 42376.94 | 1.65% |
| 2024-04-12 | 20.29 | 19.53 | -0.88 | -4.31% | 19.41 | 20.32 | 287655 | 56920.15 | 2.17% |
| 2024-04-11 | 20.60 | 20.41 | -0.40 | -1.92% | 20.10 | 20.68 | 216549 | 44170.26 | 1.64% |
| 2024-04-10 | 21.21 | 20.81 | -0.20 | -0.95% | 20.57 | 21.30 | 252986 | 52727.68 | 1.91% |
| 2024-04-09 | 20.07 | 21.01 | 0.98 | 4.89% | 20.07 | 21.23 | 351923 | 73342.69 | 2.66% |
| 2024-04-08 | 20.85 | 20.03 | -0.85 | -4.07% | 20.00 | 21.28 | 311055 | 64033.78 | 2.35% |
| 2024-04-03 | 20.97 | 20.88 | -0.60 | -2.79% | 20.86 | 21.47 | 333454 | 70348.71 | 2.52% |
| 2024-04-02 | 20.84 | 21.48 | 0.89 | 4.32% | 20.61 | 21.82 | 488390 | 103643.41 | 3.69% |
| 2024-04-01 | 20.38 | 20.59 | 0.34 | 1.68% | 20.38 | 20.79 | 229058 | 47176.09 | 1.73% |
| 2024-03-29 | 20.50 | 20.25 | -0.06 | -0.30% | 20.00 | 20.75 | 194471 | 39641.21 | 1.47% |
| 2024-03-28 | 19.59 | 20.31 | 0.74 | 3.78% | 19.58 | 20.63 | 242082 | 48913.26 | 1.83% |
| 2024-03-27 | 20.40 | 19.57 | -0.83 | -4.07% | 19.57 | 20.50 | 172703 | 34473.07 | 1.31% |
| 2024-03-26 | 19.58 | 20.40 | 0.82 | 4.19% | 19.58 | 20.60 | 262199 | 52700.04 | 1.98% |
| 2024-03-25 | 20.16 | 19.58 | -0.67 | -3.31% | 19.55 | 20.22 | 175952 | 34984.16 | 1.33% |
| 2024-03-22 | 20.90 | 20.25 | -0.71 | -3.39% | 20.16 | 20.92 | 190392 | 38858.80 | 1.44% |
| 2024-03-21 | 21.14 | 20.96 | -0.23 | -1.09% | 20.64 | 21.29 | 265793 | 55659.52 | 2.01% |
| 2024-03-20 | 20.88 | 21.19 | 0.52 | 2.52% | 20.84 | 21.90 | 334251 | 71321.59 | 2.53% |
| 2024-03-19 | 20.90 | 20.67 | -0.08 | -0.39% | 20.65 | 21.30 | 242845 | 50816.77 | 1.84% |
| 2024-03-18 | 20.50 | 20.75 | 0.61 | 3.03% | 20.29 | 20.85 | 238980 | 49154.58 | 1.81% |
| 2024-03-15 | 20.18 | 20.14 | -0.20 | -0.98% | 19.81 | 20.27 | 181907 | 36419.90 | 1.37% |
| 2024-03-14 | 20.64 | 20.34 | -0.41 | -1.98% | 20.18 | 20.96 | 186083 | 38163.76 | 1.41% |
| 2024-03-13 | 20.58 | 20.75 | 0.28 | 1.37% | 20.40 | 21.04 | 261000 | 54053.91 | 1.97% |
| 2024-03-12 | 20.65 | 20.47 | -0.10 | -0.49% | 20.28 | 20.76 | 246022 | 50338.66 | 1.86% |
| 2024-03-11 | 19.47 | 20.57 | 1.36 | 7.08% | 19.45 | 20.88 | 374313 | 75763.57 | 2.83% |
| 2024-03-08 | 19.34 | 19.21 | -0.14 | -0.72% | 19.03 | 19.54 | 97907 | 18823.23 | 0.74% |
| 2024-03-07 | 19.69 | 19.35 | -0.40 | -2.03% | 19.33 | 19.86 | 94211 | 18434.46 | 0.71% |
| 2024-03-06 | 19.21 | 19.75 | 0.33 | 1.70% | 19.17 | 19.98 | 126143 | 24705.84 | 0.95% |
| 2024-03-05 | 19.60 | 19.42 | -0.30 | -1.52% | 19.31 | 19.64 | 127964 | 24878.45 | 0.97% |
| 2024-03-04 | 19.88 | 19.72 | -0.16 | -0.80% | 19.69 | 20.16 | 119435 | 23685.80 | 0.90% |
| 2024-03-01 | 19.76 | 19.88 | 0.09 | 0.45% | 19.60 | 20.06 | 147713 | 29278.06 | 1.12% |
| 2024-02-29 | 19.02 | 19.79 | 0.78 | 4.10% | 19.01 | 19.79 | 195807 | 38063.20 | 1.48% |
| 2024-02-28 | 19.58 | 19.01 | -0.42 | -2.16% | 19.00 | 20.18 | 238594 | 47018.60 | 1.80% |
| 2024-02-27 | 19.06 | 19.43 | 0.26 | 1.36% | 19.02 | 19.45 | 134462 | 25930.19 | 1.02% |
| 2024-02-26 | 19.33 | 19.17 | -0.15 | -0.78% | 19.05 | 19.57 | 130153 | 25065.49 | 0.98% |
| 2024-02-23 | 18.96 | 19.32 | 0.35 | 1.85% | 18.88 | 19.49 | 160350 | 30775.28 | 1.21% |
| 2024-02-22 | 18.70 | 18.97 | 0.18 | 0.96% | 18.63 | 19.04 | 86574 | 16370.10 | 0.65% |
| 2024-02-21 | 18.50 | 18.79 | 0.13 | 0.70% | 18.42 | 19.26 | 147056 | 27788.11 | 1.11% |
| 2024-02-20 | 18.60 | 18.66 | -0.15 | -0.80% | 18.44 | 18.70 | 89950 | 16710.36 | 0.68% |
| 2024-02-19 | 18.69 | 18.81 | 0.19 | 1.02% | 18.30 | 18.83 | 146441 | 27272.19 | 1.11% |
| 2024-02-08 | 18.31 | 18.62 | 0.41 | 2.25% | 18.00 | 18.70 | 187086 | 34520.70 | 1.41% |
| 2024-02-07 | 18.01 | 18.21 | 0.21 | 1.17% | 17.83 | 18.68 | 180796 | 33115.04 | 1.37% |
| 2024-02-06 | 16.35 | 18.00 | 1.27 | 7.59% | 16.23 | 18.12 | 203636 | 35397.00 | 1.54% |
| 2024-02-05 | 17.32 | 16.73 | -0.73 | -4.18% | 16.10 | 17.46 | 213436 | 36111.09 | 1.61% |
| 2024-02-02 | 18.10 | 17.46 | -0.69 | -3.80% | 16.89 | 18.37 | 188482 | 33242.18 | 1.42% |