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 | 19.41 | 19.21 | -0.21 | -1.08% | 19.12 | 19.62 | 28248 | 5439.15 | 1.14% |
| 2024-05-09 | 19.28 | 19.42 | 0.26 | 1.36% | 19.00 | 19.58 | 29726 | 5778.53 | 1.20% |
| 2024-05-08 | 19.41 | 19.16 | -0.38 | -1.94% | 19.10 | 19.46 | 32536 | 6261.13 | 1.31% |
| 2024-05-07 | 19.47 | 19.54 | -0.08 | -0.41% | 19.40 | 19.65 | 36694 | 7175.04 | 1.48% |
| 2024-05-06 | 19.52 | 19.62 | 0.30 | 1.55% | 19.40 | 19.66 | 41796 | 8169.60 | 1.69% |
| 2024-04-30 | 19.88 | 19.32 | -0.67 | -3.35% | 19.31 | 19.93 | 72933 | 14243.11 | 2.94% |
| 2024-04-29 | 20.40 | 19.99 | 0.06 | 0.30% | 19.93 | 20.62 | 154475 | 31064.74 | 6.23% |
| 2024-04-26 | 18.88 | 19.93 | 1.05 | 5.56% | 18.53 | 20.26 | 114299 | 22555.15 | 4.61% |
| 2024-04-25 | 18.04 | 18.88 | 0.65 | 3.57% | 17.95 | 19.11 | 67510 | 12650.37 | 2.72% |
| 2024-04-24 | 17.37 | 18.23 | 0.77 | 4.41% | 17.36 | 18.40 | 53667 | 9628.13 | 2.17% |
| 2024-04-23 | 17.39 | 17.46 | 0.05 | 0.29% | 17.24 | 17.58 | 36764 | 6409.79 | 1.48% |
| 2024-04-22 | 17.50 | 17.41 | -0.43 | -2.41% | 17.17 | 17.80 | 41785 | 7288.87 | 1.69% |
| 2024-04-19 | 18.24 | 17.84 | -0.66 | -3.57% | 17.79 | 18.81 | 71884 | 13110.90 | 2.90% |
| 2024-04-18 | 18.99 | 18.50 | 0.34 | 1.87% | 18.34 | 19.04 | 112317 | 20981.48 | 4.53% |
| 2024-04-17 | 18.16 | 18.16 | 1.65 | 9.99% | 18.16 | 18.16 | 12147 | 2205.90 | 0.49% |
| 2024-04-16 | 17.46 | 16.51 | -1.26 | -7.09% | 16.39 | 17.80 | 65084 | 10915.11 | 2.63% |
| 2024-04-15 | 18.93 | 17.77 | -1.02 | -5.43% | 17.40 | 19.38 | 69449 | 12462.19 | 2.80% |
| 2024-04-12 | 19.51 | 18.79 | -0.51 | -2.64% | 18.78 | 19.63 | 40355 | 7710.44 | 1.63% |
| 2024-04-11 | 19.04 | 19.30 | 0.03 | 0.16% | 18.72 | 19.64 | 51801 | 10026.75 | 2.09% |
| 2024-04-10 | 20.07 | 19.27 | -1.04 | -5.12% | 19.02 | 20.43 | 68369 | 13327.02 | 2.76% |
| 2024-04-09 | 19.39 | 20.31 | 0.80 | 4.10% | 19.39 | 20.68 | 74850 | 15093.35 | 3.02% |
| 2024-04-08 | 20.80 | 19.51 | -1.30 | -6.25% | 19.50 | 20.80 | 87808 | 17596.89 | 3.54% |
| 2024-04-03 | 20.40 | 20.81 | 0.21 | 1.02% | 20.01 | 20.97 | 104303 | 21419.39 | 4.21% |
| 2024-04-02 | 21.46 | 20.60 | -0.48 | -2.28% | 20.50 | 21.49 | 165976 | 34722.59 | 6.70% |
| 2024-04-01 | 19.61 | 21.08 | 1.54 | 7.88% | 19.59 | 21.17 | 146840 | 30222.21 | 5.93% |
| 2024-03-29 | 19.00 | 19.54 | 0.59 | 3.11% | 18.95 | 19.54 | 35115 | 6782.75 | 1.42% |
| 2024-03-28 | 18.48 | 18.95 | 0.17 | 0.91% | 18.43 | 19.36 | 39576 | 7558.01 | 1.60% |
| 2024-03-27 | 19.82 | 18.78 | -1.00 | -5.06% | 18.72 | 19.88 | 39418 | 7605.22 | 1.59% |
| 2024-03-26 | 19.38 | 19.78 | 0.33 | 1.70% | 19.32 | 19.98 | 47937 | 9441.66 | 1.93% |
| 2024-03-25 | 19.50 | 19.45 | -0.28 | -1.42% | 19.41 | 20.18 | 45714 | 9077.37 | 1.84% |
| 2024-03-22 | 19.94 | 19.73 | -0.28 | -1.40% | 19.60 | 20.16 | 42902 | 8517.20 | 1.73% |
| 2024-03-21 | 19.95 | 20.01 | -0.19 | -0.94% | 19.87 | 20.37 | 50091 | 10062.57 | 2.02% |
| 2024-03-20 | 19.97 | 20.20 | 0.20 | 1.00% | 19.80 | 20.20 | 55225 | 11051.83 | 2.23% |
| 2024-03-19 | 20.68 | 20.00 | -0.78 | -3.75% | 19.93 | 20.68 | 105434 | 21343.96 | 4.25% |
| 2024-03-18 | 20.00 | 20.78 | 0.88 | 4.42% | 19.90 | 20.79 | 100274 | 20487.89 | 4.05% |
| 2024-03-15 | 19.20 | 19.90 | 0.43 | 2.21% | 19.12 | 19.93 | 69702 | 13733.43 | 2.81% |
| 2024-03-14 | 19.75 | 19.47 | -0.20 | -1.02% | 19.10 | 19.98 | 60514 | 11803.98 | 2.44% |
| 2024-03-13 | 19.43 | 19.67 | 0.21 | 1.08% | 19.30 | 19.75 | 61909 | 12117.08 | 2.50% |
| 2024-03-12 | 19.17 | 19.46 | 0.29 | 1.51% | 19.05 | 19.66 | 68803 | 13351.33 | 2.78% |
| 2024-03-11 | 18.93 | 19.17 | 0.38 | 2.02% | 18.82 | 19.26 | 54045 | 10322.47 | 2.18% |
| 2024-03-08 | 18.73 | 18.79 | -0.07 | -0.37% | 18.60 | 18.92 | 40504 | 7589.86 | 1.63% |
| 2024-03-07 | 18.99 | 18.86 | -0.05 | -0.26% | 18.73 | 19.35 | 61640 | 11745.19 | 2.49% |
| 2024-03-06 | 18.69 | 18.91 | -0.11 | -0.58% | 18.51 | 19.22 | 56365 | 10615.67 | 2.27% |
| 2024-03-05 | 18.56 | 19.02 | 0.29 | 1.55% | 18.35 | 19.50 | 99683 | 18967.85 | 4.02% |
| 2024-03-04 | 18.80 | 18.73 | -0.06 | -0.32% | 18.22 | 18.87 | 52089 | 9704.80 | 2.10% |
| 2024-03-01 | 18.88 | 18.79 | -0.22 | -1.16% | 18.50 | 19.04 | 82931 | 15564.14 | 3.35% |
| 2024-02-29 | 18.19 | 19.01 | 0.66 | 3.60% | 18.11 | 19.05 | 103539 | 19453.16 | 4.18% |
| 2024-02-28 | 20.30 | 18.35 | -1.64 | -8.20% | 18.11 | 20.80 | 183897 | 36061.29 | 7.42% |
| 2024-02-27 | 18.37 | 19.99 | 1.26 | 6.73% | 18.15 | 20.19 | 116078 | 22604.50 | 4.68% |
| 2024-02-26 | 18.07 | 18.73 | 0.48 | 2.63% | 17.93 | 19.20 | 79288 | 14776.00 | 3.20% |
| 2024-02-23 | 17.64 | 18.25 | 0.76 | 4.35% | 17.26 | 18.30 | 88324 | 15776.78 | 3.56% |
| 2024-02-22 | 17.20 | 17.49 | 0.42 | 2.46% | 16.77 | 17.51 | 66897 | 11554.48 | 2.70% |
| 2024-02-21 | 16.47 | 17.07 | 0.35 | 2.09% | 16.32 | 17.60 | 85686 | 14766.70 | 3.46% |
| 2024-02-20 | 16.80 | 16.72 | -0.13 | -0.77% | 15.70 | 17.00 | 73375 | 12167.74 | 2.96% |
| 2024-02-19 | 16.00 | 16.85 | 1.53 | 9.99% | 15.49 | 16.85 | 87853 | 14065.35 | 3.54% |
| 2024-02-08 | 14.05 | 15.32 | 1.39 | 9.98% | 12.95 | 15.32 | 102765 | 14830.37 | 4.15% |
| 2024-02-07 | 15.50 | 13.93 | -1.34 | -8.78% | 13.74 | 15.50 | 101483 | 14754.58 | 4.09% |
| 2024-02-06 | 14.34 | 15.27 | -0.17 | -1.10% | 13.90 | 16.09 | 85289 | 12637.39 | 3.44% |
| 2024-02-05 | 16.99 | 15.44 | -1.72 | -10.02% | 15.44 | 17.31 | 70153 | 11063.45 | 2.83% |