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 | 19.19 | 18.89 | -0.31 | -1.61% | 18.80 | 19.32 | 108049 | 20464.78 | 1.49% |
| 2024-05-09 | 19.03 | 19.20 | 0.19 | 1.00% | 19.00 | 19.40 | 103641 | 19957.08 | 1.43% |
| 2024-05-08 | 19.55 | 19.01 | -0.60 | -3.06% | 18.98 | 19.58 | 133129 | 25551.54 | 1.84% |
| 2024-05-07 | 19.59 | 19.61 | 0.03 | 0.15% | 19.44 | 19.82 | 104284 | 20472.49 | 1.44% |
| 2024-05-06 | 19.99 | 19.58 | -0.07 | -0.36% | 19.41 | 20.00 | 174694 | 34359.26 | 2.41% |
| 2024-04-30 | 19.80 | 19.65 | -0.20 | -1.01% | 19.43 | 19.91 | 111702 | 21924.91 | 1.54% |
| 2024-04-29 | 19.31 | 19.85 | 0.39 | 2.00% | 19.30 | 19.95 | 146645 | 28950.11 | 2.02% |
| 2024-04-26 | 19.00 | 19.46 | 0.47 | 2.47% | 18.98 | 19.68 | 175756 | 34040.57 | 2.43% |
| 2024-04-25 | 19.28 | 18.99 | -0.34 | -1.76% | 18.96 | 19.33 | 114443 | 21857.03 | 1.58% |
| 2024-04-24 | 19.05 | 19.33 | 0.43 | 2.28% | 18.95 | 19.34 | 127205 | 24421.97 | 1.76% |
| 2024-04-23 | 18.81 | 18.90 | -0.01 | -0.05% | 18.81 | 19.24 | 84044 | 15969.04 | 1.16% |
| 2024-04-22 | 18.70 | 18.91 | 0.21 | 1.12% | 18.35 | 19.20 | 122261 | 23137.31 | 1.69% |
| 2024-04-19 | 19.00 | 18.70 | -0.46 | -2.40% | 18.65 | 19.08 | 124612 | 23448.15 | 1.72% |
| 2024-04-18 | 19.29 | 19.16 | -0.17 | -0.88% | 18.94 | 19.48 | 117083 | 22525.40 | 1.62% |
| 2024-04-17 | 18.75 | 19.33 | 0.56 | 2.98% | 18.74 | 19.38 | 152591 | 29301.06 | 2.11% |
| 2024-04-16 | 18.87 | 18.77 | -0.23 | -1.21% | 18.61 | 19.20 | 157691 | 29752.97 | 2.18% |
| 2024-04-15 | 19.07 | 19.00 | -0.10 | -0.52% | 18.65 | 19.40 | 185485 | 35270.59 | 2.56% |
| 2024-04-12 | 19.48 | 19.10 | -0.40 | -2.05% | 19.06 | 19.69 | 108637 | 20962.20 | 1.50% |
| 2024-04-11 | 18.98 | 19.50 | 0.37 | 1.93% | 18.89 | 19.95 | 157808 | 30794.85 | 2.18% |
| 2024-04-10 | 19.48 | 19.13 | -0.37 | -1.90% | 18.92 | 19.58 | 126676 | 24216.62 | 1.75% |
| 2024-04-09 | 19.49 | 19.50 | 0.12 | 0.62% | 19.33 | 19.66 | 92655 | 18063.67 | 1.28% |
| 2024-04-08 | 19.85 | 19.38 | -0.68 | -3.39% | 19.37 | 19.89 | 195554 | 38300.88 | 2.70% |
| 2024-04-03 | 20.40 | 20.06 | -0.52 | -2.53% | 19.93 | 20.58 | 141395 | 28456.28 | 1.95% |
| 2024-04-02 | 21.24 | 20.58 | -0.67 | -3.15% | 20.45 | 21.24 | 145477 | 30149.94 | 2.01% |
| 2024-04-01 | 20.83 | 21.25 | 0.47 | 2.26% | 20.83 | 21.35 | 136291 | 28831.81 | 1.88% |
| 2024-03-29 | 20.70 | 20.78 | -0.05 | -0.24% | 20.25 | 20.79 | 110053 | 22589.89 | 1.52% |
| 2024-03-28 | 20.00 | 20.83 | 1.08 | 5.47% | 19.85 | 21.26 | 224363 | 46340.17 | 3.10% |
| 2024-03-27 | 20.88 | 19.75 | -1.17 | -5.59% | 19.72 | 20.95 | 183155 | 36956.54 | 2.53% |
| 2024-03-26 | 21.13 | 20.92 | -0.35 | -1.65% | 20.60 | 21.49 | 168170 | 35422.56 | 2.32% |
| 2024-03-25 | 21.98 | 21.27 | -0.77 | -3.49% | 21.26 | 22.10 | 185051 | 40220.10 | 2.55% |
| 2024-03-22 | 22.31 | 22.04 | -0.35 | -1.56% | 21.60 | 22.37 | 221224 | 48563.43 | 3.05% |
| 2024-03-21 | 22.76 | 22.39 | -0.41 | -1.80% | 22.35 | 22.97 | 236714 | 53498.08 | 3.27% |
| 2024-03-20 | 22.43 | 22.80 | 0.49 | 2.20% | 22.31 | 22.95 | 346826 | 78604.80 | 4.79% |
| 2024-03-19 | 22.35 | 22.31 | -0.03 | -0.13% | 22.17 | 22.67 | 269161 | 60316.22 | 3.72% |
| 2024-03-18 | 21.78 | 22.34 | 0.56 | 2.57% | 21.58 | 22.34 | 292553 | 64545.77 | 4.04% |
| 2024-03-15 | 21.72 | 21.78 | -0.10 | -0.46% | 21.33 | 21.82 | 196802 | 42402.82 | 2.72% |
| 2024-03-14 | 22.30 | 21.88 | -0.56 | -2.50% | 21.39 | 22.34 | 315410 | 68939.66 | 4.35% |
| 2024-03-13 | 21.99 | 22.44 | 0.43 | 1.95% | 21.94 | 23.11 | 434769 | 97717.81 | 6.00% |
| 2024-03-12 | 22.20 | 22.01 | -0.19 | -0.86% | 21.82 | 22.36 | 247718 | 54594.07 | 3.42% |
| 2024-03-11 | 22.00 | 22.20 | -0.11 | -0.49% | 21.66 | 22.20 | 208147 | 45597.04 | 2.87% |
| 2024-03-08 | 21.36 | 22.31 | 1.16 | 5.48% | 21.07 | 22.36 | 302118 | 65863.74 | 4.17% |
| 2024-03-07 | 21.85 | 21.15 | -0.59 | -2.71% | 21.15 | 22.07 | 210032 | 45297.39 | 2.90% |
| 2024-03-06 | 21.98 | 21.74 | -0.35 | -1.58% | 21.45 | 22.18 | 227889 | 49631.97 | 3.15% |
| 2024-03-05 | 22.55 | 22.09 | -0.72 | -3.16% | 21.82 | 22.64 | 273865 | 60885.66 | 3.78% |
| 2024-03-04 | 23.33 | 22.81 | -0.21 | -0.91% | 22.38 | 23.40 | 311867 | 71033.73 | 4.31% |
| 2024-03-01 | 22.06 | 23.02 | 0.98 | 4.45% | 21.90 | 23.14 | 353356 | 79868.49 | 4.88% |
| 2024-02-29 | 21.00 | 22.04 | 1.15 | 5.51% | 20.90 | 22.21 | 269970 | 58892.75 | 3.73% |
| 2024-02-28 | 22.68 | 20.89 | -1.92 | -8.42% | 20.86 | 23.15 | 378632 | 83979.48 | 5.23% |
| 2024-02-27 | 21.65 | 22.81 | 1.48 | 6.94% | 21.35 | 22.81 | 375617 | 82583.97 | 5.19% |
| 2024-02-26 | 21.49 | 21.33 | -0.25 | -1.16% | 21.21 | 21.74 | 222284 | 47657.88 | 3.07% |
| 2024-02-23 | 22.29 | 21.58 | -0.45 | -2.04% | 21.12 | 22.43 | 324846 | 69741.14 | 4.48% |
| 2024-02-22 | 21.99 | 22.03 | 0.38 | 1.76% | 21.63 | 22.45 | 142794 | 31308.37 | 1.97% |
| 2024-02-21 | 21.46 | 21.65 | 0.01 | 0.05% | 21.15 | 22.26 | 127755 | 27818.39 | 1.76% |
| 2024-02-20 | 21.45 | 21.64 | -0.06 | -0.28% | 21.07 | 21.70 | 110916 | 23755.10 | 1.53% |
| 2024-02-19 | 22.00 | 21.70 | 0.14 | 0.65% | 21.35 | 22.09 | 173648 | 37618.53 | 2.40% |
| 2024-02-08 | 21.39 | 21.56 | 0.53 | 2.52% | 21.03 | 22.89 | 312867 | 69164.62 | 4.32% |
| 2024-02-07 | 19.66 | 21.03 | 1.91 | 9.99% | 19.56 | 21.03 | 229503 | 47934.31 | 3.17% |
| 2024-02-06 | 17.23 | 19.12 | 1.74 | 10.01% | 17.13 | 19.12 | 131763 | 24557.58 | 1.82% |
| 2024-02-05 | 18.18 | 17.38 | -0.80 | -4.40% | 16.75 | 18.28 | 131156 | 22998.03 | 1.81% |
| 2024-02-02 | 18.71 | 18.18 | -0.70 | -3.71% | 17.64 | 19.09 | 108360 | 19918.49 | 1.50% |
| 2024-02-01 | 18.61 | 18.88 | 0.36 | 1.94% | 18.31 | 19.33 | 93400 | 17634.27 | 1.29% |