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 | 19.10 | 19.10 | -0.15 | -0.78% | 18.99 | 19.33 | 16276 | 3115.53 | 0.70% |
| 2024-05-09 | 19.06 | 19.25 | 0.16 | 0.84% | 18.99 | 19.30 | 19349 | 3718.73 | 0.83% |
| 2024-05-08 | 19.05 | 19.09 | -0.14 | -0.73% | 18.73 | 19.28 | 26331 | 4999.45 | 1.13% |
| 2024-05-07 | 19.15 | 19.23 | 0.03 | 0.16% | 18.99 | 19.36 | 21581 | 4142.73 | 0.93% |
| 2024-05-06 | 19.29 | 19.20 | 0.25 | 1.32% | 19.04 | 19.32 | 21844 | 4187.68 | 0.94% |
| 2024-04-30 | 19.30 | 18.95 | -0.40 | -2.07% | 18.82 | 19.39 | 29170 | 5558.45 | 1.26% |
| 2024-04-29 | 19.49 | 19.35 | -0.29 | -1.48% | 19.07 | 19.56 | 46489 | 8977.32 | 2.00% |
| 2024-04-26 | 18.39 | 19.64 | 1.31 | 7.15% | 18.18 | 19.99 | 69656 | 13492.02 | 3.00% |
| 2024-04-25 | 18.57 | 18.33 | -0.39 | -2.08% | 18.11 | 18.57 | 31554 | 5762.08 | 1.36% |
| 2024-04-24 | 18.08 | 18.72 | 0.64 | 3.54% | 18.07 | 18.93 | 36927 | 6828.02 | 1.59% |
| 2024-04-23 | 18.88 | 18.08 | -0.72 | -3.83% | 18.00 | 18.99 | 56456 | 10378.03 | 2.43% |
| 2024-04-22 | 19.35 | 18.80 | -3.65 | -16.26% | 18.11 | 19.63 | 98193 | 18760.66 | 4.23% |
| 2024-04-19 | 20.90 | 22.45 | 1.18 | 5.55% | 20.88 | 22.62 | 87038 | 19206.33 | 3.75% |
| 2024-04-18 | 21.20 | 21.27 | 0.31 | 1.48% | 20.98 | 21.61 | 50797 | 10845.24 | 2.19% |
| 2024-04-17 | 19.62 | 20.96 | 1.64 | 8.49% | 19.55 | 21.00 | 38963 | 8039.30 | 1.68% |
| 2024-04-16 | 20.72 | 19.32 | -1.43 | -6.89% | 19.25 | 20.72 | 36012 | 7180.17 | 1.55% |
| 2024-04-15 | 20.15 | 20.75 | 0.21 | 1.02% | 19.73 | 21.19 | 39996 | 8196.04 | 1.72% |
| 2024-04-12 | 20.75 | 20.54 | -0.35 | -1.68% | 20.52 | 21.20 | 28995 | 6038.76 | 1.25% |
| 2024-04-11 | 19.96 | 20.89 | 0.84 | 4.19% | 19.88 | 21.23 | 36893 | 7683.29 | 1.59% |
| 2024-04-10 | 20.29 | 20.05 | -0.20 | -0.99% | 19.70 | 20.29 | 20549 | 4103.02 | 0.88% |
| 2024-04-09 | 20.30 | 20.25 | 0.00 | 0.00% | 20.08 | 20.57 | 17848 | 3627.77 | 0.77% |
| 2024-04-08 | 21.24 | 20.25 | -1.03 | -4.84% | 20.20 | 21.28 | 38325 | 7908.08 | 1.65% |
| 2024-04-03 | 20.96 | 21.28 | 0.17 | 0.81% | 20.60 | 21.66 | 42685 | 9012.20 | 1.84% |
| 2024-04-02 | 21.15 | 21.11 | -0.09 | -0.42% | 20.96 | 21.50 | 32540 | 6892.10 | 1.40% |
| 2024-04-01 | 20.76 | 21.20 | 0.56 | 2.71% | 20.59 | 21.38 | 33182 | 6976.70 | 1.43% |
| 2024-03-29 | 20.28 | 20.64 | 0.42 | 2.08% | 20.08 | 20.80 | 30276 | 6224.55 | 1.30% |
| 2024-03-28 | 19.65 | 20.22 | 0.74 | 3.80% | 19.54 | 20.48 | 32998 | 6650.94 | 1.42% |
| 2024-03-27 | 20.30 | 19.48 | -0.91 | -4.46% | 19.48 | 20.38 | 31372 | 6222.28 | 1.35% |
| 2024-03-26 | 20.56 | 20.39 | -0.31 | -1.50% | 19.90 | 20.68 | 44081 | 8934.92 | 1.90% |
| 2024-03-25 | 21.06 | 20.70 | -0.37 | -1.76% | 20.66 | 22.19 | 57750 | 12435.17 | 2.49% |
| 2024-03-22 | 21.57 | 21.07 | -0.50 | -2.32% | 20.82 | 21.57 | 37902 | 8010.96 | 1.63% |
| 2024-03-21 | 21.30 | 21.57 | 0.25 | 1.17% | 21.21 | 21.79 | 39073 | 8422.57 | 1.68% |
| 2024-03-20 | 21.15 | 21.32 | 0.15 | 0.71% | 21.12 | 21.47 | 27693 | 5900.48 | 1.19% |
| 2024-03-19 | 21.34 | 21.17 | -0.33 | -1.53% | 21.16 | 21.56 | 33394 | 7123.30 | 1.44% |
| 2024-03-18 | 21.26 | 21.50 | 0.25 | 1.18% | 21.13 | 21.66 | 42341 | 9062.45 | 1.82% |
| 2024-03-15 | 20.78 | 21.25 | 0.46 | 2.21% | 20.53 | 21.26 | 41145 | 8642.21 | 1.77% |
| 2024-03-14 | 20.85 | 20.79 | -0.28 | -1.33% | 20.51 | 21.09 | 36156 | 7505.98 | 1.56% |
| 2024-03-13 | 21.36 | 21.07 | -0.03 | -0.14% | 20.97 | 21.51 | 46111 | 9792.06 | 1.98% |
| 2024-03-12 | 20.71 | 21.10 | 0.30 | 1.44% | 20.70 | 21.18 | 42930 | 8970.52 | 1.85% |
| 2024-03-11 | 20.41 | 20.80 | 0.26 | 1.27% | 20.30 | 20.86 | 32581 | 6727.81 | 1.40% |
| 2024-03-08 | 20.48 | 20.54 | 0.20 | 0.98% | 20.18 | 20.64 | 28985 | 5925.42 | 1.25% |
| 2024-03-07 | 21.10 | 20.34 | -0.62 | -2.96% | 20.30 | 21.14 | 40278 | 8325.09 | 1.73% |
| 2024-03-06 | 20.69 | 20.96 | 0.09 | 0.43% | 20.51 | 21.18 | 34685 | 7256.13 | 1.49% |
| 2024-03-05 | 21.59 | 20.87 | -0.86 | -3.96% | 20.75 | 21.59 | 53682 | 11320.57 | 2.31% |
| 2024-03-04 | 21.07 | 21.73 | 0.51 | 2.40% | 20.93 | 21.81 | 60149 | 12932.26 | 2.59% |
| 2024-03-01 | 21.18 | 21.22 | -0.01 | -0.05% | 20.88 | 21.40 | 52923 | 11188.29 | 2.28% |
| 2024-02-29 | 20.11 | 21.23 | 0.74 | 3.61% | 20.11 | 21.33 | 66189 | 13873.43 | 2.85% |
| 2024-02-28 | 22.15 | 20.49 | -1.92 | -8.57% | 20.47 | 22.48 | 107974 | 23320.44 | 4.65% |
| 2024-02-27 | 22.20 | 22.41 | 0.21 | 0.95% | 21.70 | 22.64 | 112945 | 25133.10 | 4.86% |
| 2024-02-26 | 23.72 | 22.20 | -1.52 | -6.41% | 21.76 | 23.72 | 154386 | 34847.69 | 6.64% |
| 2024-02-23 | 20.21 | 23.72 | 3.95 | 19.98% | 19.58 | 23.72 | 190053 | 41087.18 | 8.18% |
| 2024-02-22 | 18.40 | 19.77 | 1.86 | 10.39% | 18.40 | 20.52 | 85610 | 16648.66 | 3.68% |
| 2024-02-21 | 17.70 | 17.91 | 0.08 | 0.45% | 17.43 | 18.34 | 43182 | 7774.94 | 1.86% |
| 2024-02-20 | 17.49 | 17.83 | 0.23 | 1.31% | 17.11 | 17.90 | 34328 | 6029.09 | 1.48% |
| 2024-02-19 | 17.60 | 17.60 | 0.42 | 2.44% | 17.24 | 17.98 | 42264 | 7426.57 | 1.82% |
| 2024-02-08 | 16.39 | 17.18 | 0.92 | 5.66% | 16.39 | 17.40 | 43656 | 7396.06 | 1.88% |
| 2024-02-07 | 16.67 | 16.26 | -0.52 | -3.10% | 16.00 | 17.08 | 46541 | 7674.85 | 2.00% |
| 2024-02-06 | 15.59 | 16.78 | 0.89 | 5.60% | 15.58 | 17.40 | 50697 | 8293.47 | 2.18% |
| 2024-02-05 | 17.30 | 15.89 | -2.07 | -11.53% | 15.41 | 17.40 | 64614 | 10584.52 | 2.78% |
| 2024-02-02 | 17.39 | 17.96 | 0.42 | 2.39% | 16.52 | 18.48 | 79129 | 13905.63 | 3.41% |
| 2024-02-01 | 17.65 | 17.54 | -0.42 | -2.34% | 17.30 | 19.34 | 71799 | 13049.22 | 3.09% |