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 | 19.48 | 19.20 | -0.28 | -1.44% | 19.08 | 19.59 | 126097 | 24284.15 | 0.92% |
| 2024-05-07 | 19.34 | 19.48 | 0.10 | 0.52% | 19.26 | 19.65 | 134950 | 26228.27 | 0.98% |
| 2024-05-06 | 18.96 | 19.38 | 0.55 | 2.92% | 18.96 | 19.53 | 200529 | 38737.49 | 1.46% |
| 2024-04-30 | 19.00 | 18.83 | -0.22 | -1.15% | 18.70 | 19.06 | 170367 | 32139.50 | 1.24% |
| 2024-04-29 | 18.46 | 19.05 | -0.53 | -2.71% | 18.21 | 19.09 | 401827 | 75133.83 | 2.92% |
| 2024-04-26 | 19.33 | 19.58 | 0.13 | 0.67% | 19.32 | 19.60 | 159348 | 31059.50 | 1.16% |
| 2024-04-25 | 19.24 | 19.45 | 0.17 | 0.88% | 19.20 | 19.60 | 114853 | 22328.74 | 0.83% |
| 2024-04-24 | 19.28 | 19.28 | -0.09 | -0.46% | 19.09 | 19.30 | 70928 | 13616.95 | 0.52% |
| 2024-04-23 | 19.27 | 19.37 | 0.10 | 0.52% | 18.95 | 19.39 | 113318 | 21731.75 | 0.82% |
| 2024-04-22 | 19.31 | 19.27 | -0.04 | -0.21% | 19.19 | 19.54 | 102614 | 19852.90 | 0.75% |
| 2024-04-19 | 19.35 | 19.31 | -0.13 | -0.67% | 19.15 | 19.44 | 78208 | 15099.63 | 0.57% |
| 2024-04-18 | 19.60 | 19.44 | -0.26 | -1.32% | 19.42 | 19.76 | 113837 | 22296.84 | 0.83% |
| 2024-04-17 | 19.19 | 19.70 | 0.53 | 2.76% | 19.19 | 19.71 | 124362 | 24341.56 | 0.90% |
| 2024-04-16 | 19.66 | 19.17 | -0.48 | -2.44% | 19.16 | 19.83 | 112520 | 21870.02 | 0.82% |
| 2024-04-15 | 19.50 | 19.65 | 0.02 | 0.10% | 19.48 | 19.93 | 105220 | 20729.40 | 0.76% |
| 2024-04-12 | 19.82 | 19.63 | -0.19 | -0.96% | 19.56 | 19.95 | 77959 | 15341.01 | 0.57% |
| 2024-04-11 | 19.95 | 19.82 | -0.20 | -1.00% | 19.82 | 20.04 | 78940 | 15723.83 | 0.57% |
| 2024-04-10 | 20.32 | 20.02 | -0.30 | -1.48% | 19.95 | 20.45 | 87257 | 17598.23 | 0.63% |
| 2024-04-09 | 19.93 | 20.32 | 0.31 | 1.55% | 19.90 | 20.32 | 88206 | 17773.78 | 0.64% |
| 2024-04-08 | 20.26 | 20.01 | -0.26 | -1.28% | 19.95 | 20.26 | 98460 | 19732.03 | 0.72% |
| 2024-04-03 | 20.22 | 20.27 | 0.05 | 0.25% | 20.13 | 20.39 | 68813 | 13942.76 | 0.50% |
| 2024-04-02 | 20.51 | 20.22 | -0.30 | -1.46% | 20.13 | 20.51 | 88721 | 17967.23 | 0.64% |
| 2024-04-01 | 20.21 | 20.52 | 0.35 | 1.74% | 20.21 | 20.53 | 85524 | 17473.33 | 0.62% |
| 2024-03-29 | 20.19 | 20.17 | -0.02 | -0.10% | 20.00 | 20.26 | 67886 | 13646.92 | 0.49% |
| 2024-03-28 | 20.11 | 20.19 | -0.02 | -0.10% | 19.90 | 20.42 | 94257 | 19011.82 | 0.68% |
| 2024-03-27 | 20.33 | 20.21 | -0.14 | -0.69% | 20.20 | 20.56 | 96082 | 19583.67 | 0.70% |
| 2024-03-26 | 20.42 | 20.35 | -0.06 | -0.29% | 20.08 | 20.49 | 95342 | 19323.20 | 0.69% |
| 2024-03-25 | 20.70 | 20.41 | -0.41 | -1.97% | 20.41 | 20.91 | 97604 | 20145.44 | 0.71% |
| 2024-03-22 | 21.24 | 20.82 | -0.47 | -2.21% | 20.74 | 21.27 | 120414 | 25180.83 | 0.87% |
| 2024-03-21 | 21.52 | 21.29 | -0.20 | -0.93% | 21.24 | 21.57 | 100420 | 21451.41 | 0.73% |
| 2024-03-20 | 21.49 | 21.49 | -0.01 | -0.05% | 21.37 | 21.56 | 102229 | 21925.29 | 0.74% |
| 2024-03-19 | 21.73 | 21.50 | -0.26 | -1.19% | 21.50 | 21.73 | 103276 | 22287.75 | 0.75% |
| 2024-03-18 | 21.48 | 21.76 | 0.21 | 0.97% | 21.36 | 21.84 | 151070 | 32686.61 | 1.10% |
| 2024-03-15 | 21.45 | 21.55 | -0.03 | -0.14% | 21.33 | 21.68 | 112298 | 24100.80 | 0.82% |
| 2024-03-14 | 21.78 | 21.58 | 0.15 | 0.70% | 21.47 | 22.03 | 196256 | 42637.97 | 1.43% |
| 2024-03-13 | 21.51 | 21.43 | -0.19 | -0.88% | 21.22 | 21.55 | 136004 | 29058.89 | 0.99% |
| 2024-03-12 | 21.25 | 21.62 | 0.44 | 2.08% | 21.25 | 21.85 | 219050 | 47441.05 | 1.59% |
| 2024-03-11 | 20.93 | 21.18 | 0.35 | 1.68% | 20.89 | 21.33 | 117064 | 24670.73 | 0.85% |
| 2024-03-08 | 20.78 | 20.83 | 0.05 | 0.24% | 20.62 | 21.11 | 93366 | 19458.37 | 0.68% |
| 2024-03-07 | 21.25 | 20.78 | -0.49 | -2.30% | 20.77 | 21.35 | 147331 | 30965.25 | 1.07% |
| 2024-03-06 | 21.46 | 21.27 | -0.23 | -1.07% | 21.07 | 21.49 | 118317 | 25149.38 | 0.86% |
| 2024-03-05 | 21.88 | 21.50 | -0.33 | -1.51% | 21.38 | 21.91 | 146650 | 31584.05 | 1.07% |
| 2024-03-04 | 21.56 | 21.83 | 0.28 | 1.30% | 21.51 | 22.10 | 183856 | 40121.08 | 1.34% |
| 2024-03-01 | 21.45 | 21.55 | 0.09 | 0.42% | 21.30 | 21.66 | 125785 | 27032.34 | 0.91% |
| 2024-02-29 | 21.11 | 21.46 | 0.26 | 1.23% | 21.03 | 21.53 | 158720 | 33902.17 | 1.15% |
| 2024-02-28 | 21.45 | 21.20 | -0.25 | -1.17% | 21.20 | 22.22 | 261259 | 57023.09 | 1.90% |
| 2024-02-27 | 21.21 | 21.45 | 0.17 | 0.80% | 21.09 | 21.45 | 139332 | 29689.28 | 1.01% |
| 2024-02-26 | 21.29 | 21.28 | -0.02 | -0.09% | 21.11 | 21.48 | 124513 | 26534.90 | 0.90% |
| 2024-02-23 | 21.30 | 21.30 | -0.01 | -0.05% | 21.08 | 21.36 | 126187 | 26802.27 | 0.92% |
| 2024-02-22 | 21.24 | 21.31 | 0.09 | 0.42% | 21.11 | 21.43 | 124219 | 26399.51 | 0.90% |
| 2024-02-21 | 21.14 | 21.22 | -0.09 | -0.42% | 20.95 | 21.50 | 149272 | 31727.55 | 1.08% |
| 2024-02-20 | 20.83 | 21.31 | 0.48 | 2.30% | 20.69 | 21.36 | 163534 | 34626.91 | 1.19% |
| 2024-02-19 | 20.87 | 20.83 | 0.08 | 0.39% | 20.63 | 21.03 | 133194 | 27695.25 | 0.97% |
| 2024-02-08 | 20.50 | 20.75 | 0.35 | 1.72% | 20.40 | 20.90 | 166637 | 34495.25 | 1.21% |
| 2024-02-07 | 20.20 | 20.40 | 0.26 | 1.29% | 20.18 | 20.74 | 187294 | 38354.39 | 1.36% |
| 2024-02-06 | 18.73 | 20.14 | 1.34 | 7.13% | 18.60 | 20.22 | 194212 | 38063.55 | 1.41% |
| 2024-02-05 | 18.96 | 18.80 | -0.45 | -2.34% | 17.80 | 19.34 | 202337 | 37625.33 | 1.47% |
| 2024-02-02 | 19.85 | 19.25 | -0.60 | -3.02% | 18.65 | 20.10 | 147507 | 28594.62 | 1.07% |
| 2024-02-01 | 19.70 | 19.85 | 0.16 | 0.81% | 19.41 | 20.13 | 116704 | 23118.64 | 0.85% |
| 2024-01-31 | 21.05 | 19.69 | -1.36 | -6.46% | 19.69 | 21.06 | 206192 | 41441.98 | 1.50% |
| 2024-01-30 | 21.70 | 21.05 | -0.86 | -3.93% | 21.04 | 21.70 | 117152 | 25025.65 | 0.85% |