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 | 19.21 | 19.59 | 0.37 | 1.93% | 19.19 | 19.76 | 85381 | 16690.84 | 1.28% |
| 2024-05-08 | 19.45 | 19.22 | -0.27 | -1.39% | 19.18 | 19.67 | 88481 | 17133.18 | 1.32% |
| 2024-05-07 | 19.47 | 19.49 | 0.01 | 0.05% | 19.32 | 19.64 | 76622 | 14939.85 | 1.15% |
| 2024-05-06 | 19.13 | 19.48 | 0.65 | 3.45% | 19.01 | 19.64 | 116882 | 22707.66 | 1.75% |
| 2024-04-30 | 19.12 | 18.83 | -0.31 | -1.62% | 18.70 | 19.12 | 106201 | 20034.41 | 1.59% |
| 2024-04-29 | 18.53 | 19.14 | 1.08 | 5.98% | 18.33 | 19.36 | 152052 | 28826.15 | 2.27% |
| 2024-04-26 | 17.50 | 18.06 | 0.39 | 2.21% | 17.46 | 18.11 | 97121 | 17353.60 | 1.45% |
| 2024-04-25 | 17.16 | 17.67 | 0.39 | 2.26% | 17.16 | 17.84 | 79574 | 13986.90 | 1.19% |
| 2024-04-24 | 17.36 | 17.28 | -0.10 | -0.58% | 17.03 | 17.37 | 64403 | 11074.71 | 0.96% |
| 2024-04-23 | 17.13 | 17.38 | 0.29 | 1.70% | 16.98 | 17.55 | 76509 | 13218.68 | 1.14% |
| 2024-04-22 | 16.77 | 17.09 | 0.31 | 1.85% | 16.61 | 17.25 | 65313 | 11135.30 | 0.98% |
| 2024-04-19 | 16.88 | 16.78 | -0.32 | -1.87% | 16.70 | 17.08 | 60938 | 10258.12 | 0.91% |
| 2024-04-18 | 17.09 | 17.10 | -0.10 | -0.58% | 16.85 | 17.43 | 66500 | 11417.45 | 1.00% |
| 2024-04-17 | 16.83 | 17.20 | 0.49 | 2.93% | 16.80 | 17.29 | 70131 | 11974.72 | 1.05% |
| 2024-04-16 | 17.16 | 16.71 | -0.48 | -2.79% | 16.69 | 17.39 | 101631 | 17231.23 | 1.52% |
| 2024-04-15 | 17.06 | 17.19 | -0.10 | -0.58% | 16.90 | 17.73 | 82718 | 14320.62 | 1.24% |
| 2024-04-12 | 17.56 | 17.29 | -0.26 | -1.48% | 17.28 | 17.80 | 51053 | 8910.21 | 0.76% |
| 2024-04-11 | 17.68 | 17.55 | -0.25 | -1.40% | 17.54 | 17.88 | 57241 | 10129.98 | 0.86% |
| 2024-04-10 | 18.24 | 17.80 | -0.46 | -2.52% | 17.69 | 18.24 | 49994 | 8942.55 | 0.75% |
| 2024-04-09 | 17.99 | 18.26 | 0.39 | 2.18% | 17.86 | 18.34 | 61468 | 11129.50 | 0.92% |
| 2024-04-08 | 18.49 | 17.87 | -0.73 | -3.92% | 17.84 | 18.49 | 80037 | 14474.47 | 1.20% |
| 2024-04-03 | 18.65 | 18.60 | -0.04 | -0.21% | 18.55 | 18.99 | 71220 | 13326.60 | 1.07% |
| 2024-04-02 | 18.75 | 18.64 | -0.11 | -0.59% | 18.51 | 18.81 | 59581 | 11101.53 | 0.89% |
| 2024-04-01 | 18.32 | 18.75 | 0.56 | 3.08% | 18.29 | 18.80 | 93950 | 17534.61 | 1.41% |
| 2024-03-29 | 17.90 | 18.19 | 0.28 | 1.56% | 17.77 | 18.26 | 59411 | 10698.62 | 0.89% |
| 2024-03-28 | 17.93 | 17.91 | 0.03 | 0.17% | 17.75 | 18.25 | 98444 | 17747.09 | 1.47% |
| 2024-03-27 | 18.40 | 17.88 | -0.56 | -3.04% | 17.88 | 18.49 | 66780 | 12162.32 | 1.00% |
| 2024-03-26 | 18.58 | 18.44 | -0.06 | -0.32% | 18.22 | 18.65 | 61964 | 11399.31 | 0.93% |
| 2024-03-25 | 18.88 | 18.50 | -0.51 | -2.68% | 18.50 | 19.09 | 75775 | 14200.85 | 1.13% |
| 2024-03-22 | 19.64 | 19.01 | -0.71 | -3.60% | 18.96 | 19.73 | 95901 | 18419.65 | 1.44% |
| 2024-03-21 | 19.94 | 19.72 | -0.22 | -1.10% | 19.64 | 20.11 | 79514 | 15805.69 | 1.19% |
| 2024-03-20 | 19.84 | 19.94 | 0.07 | 0.35% | 19.68 | 20.17 | 77278 | 15354.00 | 1.16% |
| 2024-03-19 | 20.19 | 19.87 | -0.40 | -1.97% | 19.84 | 20.26 | 71090 | 14249.16 | 1.06% |
| 2024-03-18 | 20.12 | 20.27 | 0.12 | 0.60% | 19.80 | 20.29 | 99173 | 19881.15 | 1.48% |
| 2024-03-15 | 19.97 | 20.15 | 0.22 | 1.10% | 19.72 | 20.39 | 95064 | 19063.15 | 1.42% |
| 2024-03-14 | 20.33 | 19.93 | -0.18 | -0.90% | 19.83 | 20.55 | 86796 | 17518.81 | 1.30% |
| 2024-03-13 | 20.40 | 20.11 | -0.33 | -1.61% | 19.93 | 20.40 | 83096 | 16722.85 | 1.24% |
| 2024-03-12 | 20.08 | 20.44 | 0.31 | 1.54% | 20.06 | 20.50 | 110990 | 22545.64 | 1.66% |
| 2024-03-11 | 19.25 | 20.13 | 0.87 | 4.52% | 19.11 | 20.15 | 132030 | 25953.66 | 1.98% |
| 2024-03-08 | 19.38 | 19.26 | -0.14 | -0.72% | 19.10 | 19.70 | 83200 | 16047.56 | 1.25% |
| 2024-03-07 | 20.03 | 19.40 | -0.73 | -3.63% | 19.40 | 20.15 | 89781 | 17751.73 | 1.34% |
| 2024-03-06 | 20.23 | 20.13 | -0.16 | -0.79% | 19.80 | 20.42 | 84053 | 16889.68 | 1.26% |
| 2024-03-05 | 20.58 | 20.29 | -0.45 | -2.17% | 20.12 | 20.63 | 107025 | 21753.00 | 1.60% |
| 2024-03-04 | 20.56 | 20.74 | 0.14 | 0.68% | 20.49 | 21.21 | 113489 | 23512.38 | 1.70% |
| 2024-03-01 | 20.63 | 20.60 | 0.01 | 0.05% | 20.20 | 20.69 | 116976 | 23969.19 | 1.75% |
| 2024-02-29 | 20.23 | 20.59 | 0.42 | 2.08% | 20.21 | 20.80 | 185219 | 38001.31 | 2.77% |
| 2024-02-28 | 20.39 | 20.17 | -0.19 | -0.93% | 20.13 | 21.28 | 187815 | 39063.19 | 2.81% |
| 2024-02-27 | 20.04 | 20.36 | 0.28 | 1.39% | 19.80 | 20.36 | 102447 | 20560.07 | 1.53% |
| 2024-02-26 | 20.00 | 20.08 | 0.07 | 0.35% | 19.75 | 20.34 | 100801 | 20189.76 | 1.51% |
| 2024-02-23 | 19.99 | 20.01 | 0.02 | 0.10% | 19.64 | 20.03 | 91283 | 18112.23 | 1.37% |
| 2024-02-22 | 19.96 | 19.99 | -0.06 | -0.30% | 19.77 | 20.13 | 100148 | 19923.38 | 1.50% |
| 2024-02-21 | 19.78 | 20.05 | 0.08 | 0.40% | 19.60 | 20.53 | 112875 | 22753.43 | 1.69% |
| 2024-02-20 | 19.80 | 19.97 | 0.02 | 0.10% | 19.67 | 20.43 | 80281 | 16057.04 | 1.20% |
| 2024-02-19 | 20.09 | 19.95 | -0.11 | -0.55% | 19.75 | 20.55 | 127592 | 25588.32 | 1.91% |
| 2024-02-08 | 20.42 | 20.06 | -0.40 | -1.96% | 19.89 | 21.60 | 218445 | 45476.28 | 3.27% |
| 2024-02-07 | 19.04 | 20.46 | 1.31 | 6.84% | 19.04 | 20.53 | 227380 | 45580.43 | 3.40% |
| 2024-02-06 | 16.48 | 19.15 | 2.44 | 14.60% | 16.41 | 19.38 | 216579 | 39563.48 | 3.24% |
| 2024-02-05 | 16.53 | 16.71 | 0.12 | 0.72% | 15.20 | 17.39 | 165689 | 26970.43 | 2.48% |
| 2024-02-02 | 17.45 | 16.59 | -0.88 | -5.04% | 16.05 | 17.60 | 110645 | 18621.57 | 1.66% |
| 2024-02-01 | 17.40 | 17.47 | 0.08 | 0.46% | 17.27 | 17.85 | 67876 | 11907.29 | 1.02% |
| 2024-01-31 | 18.10 | 17.39 | -0.71 | -3.92% | 17.39 | 18.24 | 88186 | 15642.44 | 1.32% |