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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-09 | 18.79 | 18.88 | 0.10 | 0.53% | 18.48 | 19.30 | 26530 | 5022.48 | 1.96% |
| 2024-05-08 | 18.64 | 18.78 | 0.25 | 1.35% | 18.53 | 19.40 | 33719 | 6389.10 | 2.49% |
| 2024-05-07 | 18.71 | 18.53 | -0.18 | -0.96% | 18.11 | 18.80 | 22042 | 4061.24 | 1.63% |
| 2024-05-06 | 18.25 | 18.71 | 0.77 | 4.29% | 18.01 | 18.76 | 29201 | 5379.38 | 2.15% |
| 2024-04-30 | 17.79 | 17.94 | 0.39 | 2.22% | 17.43 | 18.10 | 25206 | 4478.49 | 1.86% |
| 2024-04-29 | 16.74 | 17.55 | 0.67 | 3.97% | 16.74 | 17.63 | 25485 | 4430.73 | 1.88% |
| 2024-04-26 | 16.95 | 16.88 | -0.23 | -1.34% | 16.72 | 17.20 | 26473 | 4472.94 | 1.95% |
| 2024-04-25 | 16.39 | 17.11 | 0.59 | 3.57% | 16.39 | 17.27 | 25453 | 4328.08 | 1.88% |
| 2024-04-24 | 16.27 | 16.52 | 0.22 | 1.35% | 16.12 | 16.58 | 17864 | 2932.76 | 1.32% |
| 2024-04-23 | 15.38 | 16.30 | 0.57 | 3.62% | 15.38 | 16.49 | 33339 | 5373.25 | 2.46% |
| 2024-04-22 | 17.06 | 15.73 | -0.50 | -3.08% | 15.72 | 17.06 | 33846 | 5521.80 | 2.50% |
| 2024-04-19 | 15.73 | 16.23 | 0.58 | 3.71% | 15.36 | 16.23 | 21652 | 3385.04 | 1.60% |
| 2024-04-18 | 15.92 | 15.65 | -0.27 | -1.70% | 15.52 | 16.07 | 17382 | 2739.95 | 1.28% |
| 2024-04-17 | 15.13 | 15.92 | 1.08 | 7.28% | 15.09 | 15.96 | 27872 | 4350.89 | 2.06% |
| 2024-04-16 | 16.20 | 14.84 | -1.53 | -9.35% | 14.72 | 16.32 | 30322 | 4578.62 | 2.24% |
| 2024-04-15 | 17.07 | 16.37 | -0.94 | -5.43% | 16.03 | 17.30 | 22755 | 3777.69 | 1.68% |
| 2024-04-12 | 17.48 | 17.31 | -0.21 | -1.20% | 17.30 | 17.74 | 14413 | 2519.23 | 1.06% |
| 2024-04-11 | 18.00 | 17.52 | -0.53 | -2.94% | 17.51 | 18.10 | 15112 | 2689.56 | 1.11% |
| 2024-04-10 | 18.53 | 18.05 | -0.66 | -3.53% | 17.95 | 18.65 | 11705 | 2132.07 | 0.86% |
| 2024-04-09 | 18.11 | 18.71 | 0.71 | 3.94% | 17.88 | 18.72 | 17030 | 3118.87 | 1.26% |
| 2024-04-08 | 18.89 | 18.00 | -0.87 | -4.61% | 17.98 | 18.89 | 16391 | 2995.34 | 1.21% |
| 2024-04-03 | 19.00 | 18.87 | -0.14 | -0.74% | 18.53 | 19.05 | 12635 | 2378.87 | 0.93% |
| 2024-04-02 | 19.31 | 19.01 | -0.31 | -1.60% | 18.92 | 19.31 | 11753 | 2239.12 | 0.87% |
| 2024-04-01 | 19.30 | 19.32 | 0.43 | 2.28% | 18.97 | 19.39 | 13428 | 2571.53 | 0.99% |
| 2024-03-29 | 18.73 | 18.89 | 0.21 | 1.12% | 18.53 | 18.94 | 11969 | 2245.99 | 0.88% |
| 2024-03-28 | 18.67 | 18.68 | -0.05 | -0.27% | 18.28 | 18.96 | 18268 | 3408.60 | 1.35% |
| 2024-03-27 | 18.79 | 18.73 | -0.03 | -0.16% | 18.67 | 19.26 | 16625 | 3149.68 | 1.23% |
| 2024-03-26 | 18.93 | 18.76 | -0.17 | -0.90% | 18.43 | 19.15 | 18044 | 3379.93 | 1.33% |
| 2024-03-25 | 19.61 | 18.93 | -0.88 | -4.44% | 18.93 | 19.80 | 21348 | 4117.22 | 1.57% |
| 2024-03-22 | 20.50 | 19.81 | -0.43 | -2.12% | 19.55 | 20.50 | 18858 | 3741.38 | 1.39% |
| 2024-03-21 | 20.57 | 20.24 | -0.26 | -1.27% | 20.08 | 20.76 | 15920 | 3241.96 | 1.17% |
| 2024-03-20 | 20.36 | 20.50 | 0.06 | 0.29% | 20.31 | 20.73 | 18737 | 3844.15 | 1.38% |
| 2024-03-19 | 20.87 | 20.44 | -0.48 | -2.29% | 20.35 | 20.95 | 27564 | 5678.66 | 2.03% |
| 2024-03-18 | 20.35 | 20.92 | 0.30 | 1.45% | 20.10 | 20.99 | 34210 | 7027.90 | 2.52% |
| 2024-03-15 | 20.00 | 20.62 | 0.52 | 2.59% | 19.99 | 20.65 | 28404 | 5789.38 | 2.10% |
| 2024-03-14 | 21.00 | 20.10 | 0.03 | 0.15% | 19.98 | 21.31 | 28412 | 5832.47 | 2.10% |
| 2024-03-13 | 20.43 | 20.07 | -0.36 | -1.76% | 19.80 | 20.48 | 24390 | 4884.92 | 1.80% |
| 2024-03-12 | 19.36 | 20.43 | 1.10 | 5.69% | 19.35 | 20.50 | 38839 | 7798.47 | 2.87% |
| 2024-03-11 | 19.16 | 19.33 | 0.16 | 0.83% | 19.02 | 19.35 | 20267 | 3884.47 | 1.50% |
| 2024-03-08 | 19.12 | 19.17 | 0.12 | 0.63% | 18.93 | 19.44 | 12617 | 2416.96 | 0.93% |
| 2024-03-07 | 19.52 | 19.05 | -0.47 | -2.41% | 19.05 | 19.62 | 13693 | 2639.95 | 1.01% |
| 2024-03-06 | 19.68 | 19.52 | -0.16 | -0.81% | 19.32 | 19.89 | 13422 | 2626.68 | 0.99% |
| 2024-03-05 | 20.41 | 19.68 | -0.78 | -3.81% | 19.63 | 20.41 | 21517 | 4265.48 | 1.59% |
| 2024-03-04 | 19.57 | 20.46 | 0.91 | 4.65% | 19.42 | 20.49 | 29850 | 5996.67 | 2.20% |
| 2024-03-01 | 19.88 | 19.55 | -0.14 | -0.71% | 19.27 | 19.88 | 22019 | 4282.33 | 1.62% |
| 2024-02-29 | 19.01 | 19.69 | 0.69 | 3.63% | 18.80 | 19.74 | 24011 | 4665.62 | 1.77% |
| 2024-02-28 | 20.80 | 19.00 | -1.81 | -8.70% | 19.00 | 21.40 | 39435 | 7999.41 | 2.91% |
| 2024-02-27 | 20.10 | 20.81 | 0.60 | 2.97% | 19.63 | 21.26 | 35661 | 7301.55 | 2.63% |
| 2024-02-26 | 19.25 | 20.21 | 1.17 | 6.14% | 19.09 | 20.55 | 33706 | 6710.62 | 2.49% |
| 2024-02-23 | 18.84 | 19.04 | 0.32 | 1.71% | 18.59 | 19.06 | 16689 | 3139.87 | 1.23% |
| 2024-02-22 | 18.29 | 18.72 | 0.31 | 1.68% | 18.29 | 18.76 | 14434 | 2682.37 | 1.06% |
| 2024-02-21 | 18.33 | 18.41 | 0.01 | 0.05% | 18.04 | 18.82 | 19756 | 3663.10 | 1.46% |
| 2024-02-20 | 18.19 | 18.40 | 0.30 | 1.66% | 17.90 | 18.66 | 15846 | 2911.03 | 1.17% |
| 2024-02-19 | 17.49 | 18.10 | 0.68 | 3.90% | 17.49 | 18.34 | 20032 | 3615.43 | 1.48% |
| 2024-02-08 | 16.16 | 17.42 | 1.34 | 8.33% | 15.48 | 17.65 | 31944 | 5296.18 | 2.36% |
| 2024-02-07 | 16.86 | 16.08 | -0.77 | -4.57% | 15.92 | 17.15 | 24208 | 4016.61 | 1.79% |
| 2024-02-06 | 16.72 | 16.85 | 0.25 | 1.51% | 15.42 | 17.21 | 26106 | 4232.33 | 1.93% |
| 2024-02-05 | 17.78 | 16.60 | -1.36 | -7.57% | 15.40 | 17.78 | 27745 | 4552.24 | 2.05% |
| 2024-02-02 | 19.25 | 17.96 | -1.33 | -6.89% | 17.22 | 19.63 | 21917 | 4011.07 | 1.62% |
| 2024-02-01 | 19.06 | 19.29 | -0.01 | -0.05% | 18.68 | 19.72 | 16738 | 3203.09 | 1.23% |
| 2024-01-31 | 20.89 | 19.30 | -1.59 | -7.61% | 19.20 | 20.98 | 18406 | 3672.76 | 1.36% |