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 | 19.00 | 18.70 | -0.32 | -1.68% | 18.58 | 19.05 | 42740 | 7990.18 | 2.96% |
| 2024-05-09 | 18.50 | 19.02 | 0.51 | 2.76% | 18.50 | 19.08 | 49660 | 9362.81 | 3.44% |
| 2024-05-08 | 18.85 | 18.51 | -0.42 | -2.22% | 18.46 | 18.89 | 45369 | 8451.83 | 3.14% |
| 2024-05-07 | 18.76 | 18.93 | 0.23 | 1.23% | 18.76 | 19.21 | 64315 | 12205.87 | 4.46% |
| 2024-05-06 | 19.00 | 18.70 | -0.07 | -0.37% | 18.62 | 19.11 | 64903 | 12203.72 | 4.50% |
| 2024-04-30 | 18.65 | 18.77 | 0.12 | 0.64% | 18.41 | 18.94 | 56877 | 10605.83 | 3.94% |
| 2024-04-29 | 18.29 | 18.65 | 0.35 | 1.91% | 18.22 | 18.78 | 70890 | 13183.99 | 4.91% |
| 2024-04-26 | 17.61 | 18.30 | 0.70 | 3.98% | 17.55 | 18.32 | 81932 | 14817.33 | 5.68% |
| 2024-04-25 | 17.92 | 17.60 | -0.89 | -4.81% | 16.83 | 18.02 | 83160 | 14696.64 | 5.76% |
| 2024-04-24 | 17.83 | 18.49 | 0.62 | 3.47% | 17.80 | 18.49 | 60945 | 11027.99 | 4.22% |
| 2024-04-23 | 17.64 | 17.87 | 0.37 | 2.11% | 17.62 | 18.10 | 57195 | 10221.09 | 3.96% |
| 2024-04-22 | 16.82 | 17.50 | 0.05 | 0.29% | 16.61 | 17.65 | 76864 | 13234.44 | 5.33% |
| 2024-04-19 | 18.03 | 17.45 | 0.04 | 0.23% | 17.35 | 18.41 | 120125 | 21369.30 | 8.32% |
| 2024-04-18 | 17.39 | 17.41 | -0.10 | -0.57% | 16.89 | 17.58 | 62971 | 10876.52 | 4.36% |
| 2024-04-17 | 16.50 | 17.51 | 1.37 | 8.49% | 16.50 | 17.62 | 58428 | 10052.07 | 4.05% |
| 2024-04-16 | 16.99 | 16.14 | -0.92 | -5.39% | 16.11 | 17.19 | 45509 | 7491.68 | 3.15% |
| 2024-04-15 | 18.00 | 17.06 | -0.86 | -4.80% | 16.77 | 18.08 | 57757 | 9990.28 | 4.00% |
| 2024-04-12 | 17.68 | 17.92 | 0.16 | 0.90% | 17.68 | 18.17 | 40244 | 7237.51 | 2.79% |
| 2024-04-11 | 17.92 | 17.76 | -0.16 | -0.89% | 17.69 | 18.09 | 44858 | 8012.46 | 3.11% |
| 2024-04-10 | 18.67 | 17.92 | -0.78 | -4.17% | 17.86 | 18.86 | 43954 | 7981.59 | 3.05% |
| 2024-04-09 | 18.64 | 18.70 | 0.20 | 1.08% | 18.49 | 19.00 | 33238 | 6215.18 | 2.30% |
| 2024-04-08 | 19.30 | 18.50 | -0.86 | -4.44% | 18.40 | 19.70 | 38053 | 7142.86 | 2.64% |
| 2024-04-03 | 20.23 | 19.36 | -0.69 | -3.44% | 19.30 | 20.29 | 40892 | 8054.64 | 2.83% |
| 2024-04-02 | 20.26 | 20.05 | -0.23 | -1.13% | 19.82 | 20.36 | 29529 | 5921.21 | 2.05% |
| 2024-04-01 | 19.54 | 20.28 | 0.98 | 5.08% | 19.50 | 20.68 | 57092 | 11538.20 | 3.96% |
| 2024-03-29 | 18.82 | 19.30 | 0.40 | 2.12% | 18.60 | 19.38 | 30186 | 5723.85 | 2.09% |
| 2024-03-28 | 18.26 | 18.90 | 0.65 | 3.56% | 18.26 | 19.13 | 55435 | 10411.05 | 3.84% |
| 2024-03-27 | 19.07 | 18.25 | -0.85 | -4.45% | 18.08 | 19.24 | 51243 | 9490.87 | 3.55% |
| 2024-03-26 | 19.74 | 19.10 | -0.71 | -3.58% | 18.81 | 19.89 | 52472 | 10086.63 | 3.64% |
| 2024-03-25 | 20.50 | 19.81 | -0.81 | -3.93% | 19.81 | 20.56 | 61294 | 12317.99 | 4.25% |
| 2024-03-22 | 20.80 | 20.62 | -0.22 | -1.06% | 20.08 | 20.93 | 47625 | 9748.80 | 3.30% |
| 2024-03-21 | 21.33 | 20.84 | -0.27 | -1.28% | 20.70 | 21.44 | 45827 | 9625.25 | 3.18% |
| 2024-03-20 | 20.87 | 21.11 | 0.20 | 0.96% | 20.71 | 21.16 | 39948 | 8369.97 | 2.77% |
| 2024-03-19 | 21.23 | 20.91 | -0.41 | -1.92% | 20.81 | 21.39 | 48702 | 10279.20 | 3.38% |
| 2024-03-18 | 20.87 | 21.32 | 0.51 | 2.45% | 20.67 | 21.35 | 39409 | 8290.23 | 2.50% |
| 2024-03-15 | 20.80 | 20.81 | 0.01 | 0.05% | 20.36 | 20.88 | 35186 | 7260.95 | 2.23% |
| 2024-03-14 | 20.71 | 20.80 | 0.00 | 0.00% | 20.34 | 21.28 | 56392 | 11732.57 | 3.58% |
| 2024-03-13 | 20.20 | 20.80 | 0.62 | 3.07% | 19.90 | 20.96 | 64638 | 13310.02 | 4.10% |
| 2024-03-12 | 20.17 | 20.18 | 0.02 | 0.10% | 19.72 | 20.26 | 44764 | 8964.75 | 2.84% |
| 2024-03-11 | 19.62 | 20.16 | 0.80 | 4.13% | 19.36 | 20.16 | 63124 | 12549.04 | 4.01% |
| 2024-03-08 | 18.72 | 19.36 | 0.66 | 3.53% | 18.70 | 19.36 | 51779 | 9875.91 | 3.29% |
| 2024-03-07 | 19.24 | 18.70 | -0.50 | -2.60% | 18.64 | 19.63 | 42718 | 8131.98 | 2.71% |
| 2024-03-06 | 18.98 | 19.20 | 0.03 | 0.16% | 18.93 | 19.48 | 44650 | 8543.01 | 2.83% |
| 2024-03-05 | 19.64 | 19.17 | -0.81 | -4.05% | 19.04 | 19.72 | 49846 | 9618.77 | 3.16% |
| 2024-03-04 | 20.56 | 19.98 | -0.45 | -2.20% | 19.12 | 20.60 | 59125 | 11664.16 | 3.75% |
| 2024-03-01 | 19.66 | 20.43 | 0.77 | 3.92% | 19.47 | 20.45 | 43121 | 8592.10 | 2.74% |
| 2024-02-29 | 18.52 | 19.66 | 0.82 | 4.35% | 18.50 | 19.70 | 51810 | 10026.42 | 3.29% |
| 2024-02-28 | 20.45 | 18.84 | -1.57 | -7.69% | 18.76 | 20.97 | 69604 | 13780.00 | 4.42% |
| 2024-02-27 | 19.55 | 20.41 | 0.70 | 3.55% | 19.43 | 20.45 | 51655 | 10353.91 | 3.28% |
| 2024-02-26 | 19.83 | 19.71 | -0.12 | -0.61% | 19.37 | 20.18 | 47446 | 9338.86 | 3.01% |
| 2024-02-23 | 19.70 | 19.83 | 0.20 | 1.02% | 19.34 | 19.84 | 44174 | 8669.30 | 2.80% |
| 2024-02-22 | 19.17 | 19.63 | 0.13 | 0.67% | 19.17 | 19.84 | 45513 | 8877.65 | 2.89% |
| 2024-02-21 | 18.94 | 19.50 | 0.56 | 2.96% | 18.85 | 19.95 | 51034 | 9981.23 | 3.24% |
| 2024-02-20 | 18.88 | 18.94 | -0.37 | -1.92% | 18.58 | 19.08 | 31651 | 5964.40 | 2.01% |
| 2024-02-19 | 19.31 | 19.31 | 0.38 | 2.01% | 18.74 | 19.86 | 58500 | 11310.51 | 3.71% |
| 2024-02-08 | 17.59 | 18.93 | 1.32 | 7.50% | 17.20 | 19.58 | 68112 | 12438.01 | 4.32% |
| 2024-02-07 | 17.10 | 17.61 | 0.59 | 3.47% | 16.92 | 18.14 | 74574 | 13141.94 | 4.73% |
| 2024-02-06 | 15.36 | 17.02 | 1.60 | 10.38% | 14.81 | 17.47 | 81704 | 13260.58 | 5.18% |
| 2024-02-05 | 16.59 | 15.42 | -1.28 | -7.66% | 14.67 | 16.59 | 75712 | 11721.23 | 4.80% |
| 2024-02-02 | 17.56 | 16.70 | -0.89 | -5.06% | 15.93 | 17.90 | 52787 | 8899.62 | 3.35% |
| 2024-02-01 | 17.66 | 17.59 | -0.11 | -0.62% | 17.17 | 18.16 | 46869 | 8260.55 | 2.97% |