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 | 19.45 | 19.68 | 0.24 | 1.23% | 19.45 | 19.80 | 5695 | 1121.12 | 0.45% |
| 2024-05-08 | 19.78 | 19.44 | -0.28 | -1.42% | 19.41 | 19.78 | 6678 | 1304.69 | 0.53% |
| 2024-05-07 | 19.86 | 19.72 | -0.03 | -0.15% | 19.57 | 19.96 | 6679 | 1316.28 | 0.52% |
| 2024-05-06 | 19.86 | 19.75 | 0.09 | 0.46% | 19.66 | 20.24 | 8216 | 1627.48 | 0.64% |
| 2024-04-30 | 19.75 | 19.66 | 0.20 | 1.03% | 19.46 | 20.07 | 11417 | 2248.64 | 0.89% |
| 2024-04-29 | 18.93 | 19.46 | 0.68 | 3.62% | 18.83 | 19.49 | 8631 | 1665.44 | 0.67% |
| 2024-04-26 | 18.58 | 18.78 | 0.38 | 2.07% | 18.40 | 18.89 | 9169 | 1714.21 | 0.71% |
| 2024-04-25 | 18.47 | 18.40 | -0.05 | -0.27% | 18.23 | 18.56 | 5833 | 1075.55 | 0.45% |
| 2024-04-24 | 18.53 | 18.45 | 0.20 | 1.10% | 18.21 | 18.54 | 6375 | 1173.22 | 0.50% |
| 2024-04-23 | 17.74 | 18.25 | 0.51 | 2.87% | 17.74 | 18.28 | 8398 | 1517.28 | 0.65% |
| 2024-04-22 | 17.56 | 17.74 | 0.05 | 0.28% | 17.03 | 17.97 | 9269 | 1630.31 | 0.72% |
| 2024-04-19 | 18.00 | 17.69 | -0.24 | -1.34% | 17.50 | 18.00 | 8981 | 1590.87 | 0.70% |
| 2024-04-18 | 17.86 | 17.93 | 0.19 | 1.07% | 17.42 | 18.20 | 11831 | 2116.00 | 0.92% |
| 2024-04-17 | 16.90 | 17.74 | 1.14 | 6.87% | 16.79 | 17.76 | 12852 | 2237.39 | 1.00% |
| 2024-04-16 | 17.86 | 16.60 | -1.34 | -7.47% | 16.19 | 17.86 | 18738 | 3109.81 | 1.46% |
| 2024-04-15 | 18.99 | 17.94 | -0.82 | -4.37% | 17.58 | 18.99 | 14513 | 2629.92 | 1.15% |
| 2024-04-12 | 19.15 | 18.76 | -0.33 | -1.73% | 18.76 | 19.45 | 8188 | 1559.29 | 0.65% |
| 2024-04-11 | 19.08 | 19.09 | -0.09 | -0.47% | 18.92 | 19.40 | 8536 | 1637.05 | 0.67% |
| 2024-04-10 | 19.50 | 19.18 | -0.55 | -2.79% | 18.93 | 19.72 | 10870 | 2096.64 | 0.86% |
| 2024-04-09 | 19.06 | 19.73 | 0.73 | 3.84% | 18.91 | 19.82 | 13008 | 2530.98 | 1.03% |
| 2024-04-08 | 19.60 | 19.00 | -0.63 | -3.21% | 18.91 | 19.62 | 11247 | 2151.11 | 0.89% |
| 2024-04-03 | 19.95 | 19.63 | -0.32 | -1.60% | 19.20 | 19.95 | 13681 | 2668.63 | 1.08% |
| 2024-04-02 | 20.21 | 19.95 | -0.34 | -1.68% | 19.84 | 20.39 | 11388 | 2286.26 | 0.90% |
| 2024-04-01 | 19.98 | 20.29 | 0.24 | 1.20% | 19.98 | 20.35 | 12404 | 2504.60 | 0.98% |
| 2024-03-29 | 20.08 | 20.05 | -0.03 | -0.15% | 19.75 | 20.24 | 9661 | 1927.26 | 0.76% |
| 2024-03-28 | 19.47 | 20.08 | 0.59 | 3.03% | 19.29 | 20.38 | 14947 | 2979.74 | 1.18% |
| 2024-03-27 | 20.25 | 19.49 | -0.59 | -2.94% | 19.41 | 20.40 | 13719 | 2704.89 | 1.08% |
| 2024-03-26 | 20.42 | 20.08 | -0.27 | -1.33% | 19.78 | 20.66 | 15594 | 3152.50 | 1.23% |
| 2024-03-25 | 21.00 | 20.35 | -0.86 | -4.05% | 20.26 | 21.09 | 19271 | 3980.52 | 1.52% |
| 2024-03-22 | 21.45 | 21.21 | -0.25 | -1.16% | 21.06 | 21.83 | 21021 | 4505.63 | 1.66% |
| 2024-03-21 | 21.58 | 21.46 | -0.17 | -0.79% | 20.97 | 21.85 | 19969 | 4273.57 | 1.58% |
| 2024-03-20 | 21.61 | 21.63 | -0.03 | -0.14% | 21.39 | 21.83 | 14748 | 3180.67 | 1.16% |
| 2024-03-19 | 21.61 | 21.66 | -0.14 | -0.64% | 21.39 | 21.90 | 21515 | 4654.57 | 1.70% |
| 2024-03-18 | 20.92 | 21.80 | 0.85 | 4.06% | 20.67 | 22.73 | 31683 | 6898.52 | 2.50% |
| 2024-03-15 | 20.94 | 20.95 | 0.41 | 2.00% | 20.54 | 20.97 | 13041 | 2709.04 | 1.03% |
| 2024-03-14 | 20.85 | 20.54 | -0.32 | -1.53% | 20.44 | 21.01 | 13708 | 2835.33 | 1.08% |
| 2024-03-13 | 20.98 | 20.86 | -0.09 | -0.43% | 20.79 | 21.13 | 12559 | 2628.71 | 0.99% |
| 2024-03-12 | 20.69 | 20.95 | 0.25 | 1.21% | 20.63 | 21.14 | 14594 | 3043.36 | 1.15% |
| 2024-03-11 | 20.32 | 20.70 | 0.38 | 1.87% | 20.10 | 20.70 | 10443 | 2134.59 | 0.82% |
| 2024-03-08 | 19.95 | 20.32 | 0.35 | 1.75% | 19.88 | 20.35 | 7593 | 1532.53 | 0.60% |
| 2024-03-07 | 20.32 | 19.97 | -0.35 | -1.72% | 19.96 | 20.70 | 12198 | 2469.66 | 0.96% |
| 2024-03-06 | 20.42 | 20.32 | -0.11 | -0.54% | 20.00 | 20.67 | 11058 | 2246.28 | 0.87% |
| 2024-03-05 | 20.89 | 20.43 | -0.46 | -2.20% | 20.26 | 20.99 | 12709 | 2619.76 | 1.00% |
| 2024-03-04 | 21.03 | 20.89 | -0.17 | -0.81% | 20.35 | 21.19 | 15098 | 3141.20 | 1.19% |
| 2024-03-01 | 21.00 | 21.06 | 0.38 | 1.84% | 20.78 | 21.77 | 24492 | 5182.53 | 1.93% |
| 2024-02-29 | 19.18 | 20.68 | 1.29 | 6.65% | 19.00 | 20.69 | 20404 | 4108.63 | 1.61% |
| 2024-02-28 | 21.25 | 19.39 | -1.78 | -8.41% | 19.38 | 21.43 | 32156 | 6576.44 | 2.54% |
| 2024-02-27 | 20.51 | 21.17 | 0.67 | 3.27% | 20.36 | 21.18 | 16789 | 3503.45 | 1.32% |
| 2024-02-26 | 20.40 | 20.50 | 0.11 | 0.54% | 20.24 | 20.92 | 17182 | 3529.04 | 1.36% |
| 2024-02-23 | 20.09 | 20.39 | 0.33 | 1.65% | 19.91 | 20.42 | 20183 | 4068.44 | 1.59% |
| 2024-02-22 | 19.56 | 20.06 | 0.37 | 1.88% | 19.56 | 20.15 | 12878 | 2568.06 | 1.02% |
| 2024-02-21 | 19.38 | 19.69 | 0.10 | 0.51% | 19.25 | 20.20 | 14473 | 2870.08 | 1.14% |
| 2024-02-20 | 19.59 | 19.59 | 0.00 | 0.00% | 19.12 | 19.71 | 8510 | 1656.50 | 0.67% |
| 2024-02-19 | 19.15 | 19.59 | 0.58 | 3.05% | 19.15 | 19.99 | 13625 | 2676.00 | 1.07% |
| 2024-02-08 | 17.26 | 19.01 | 1.80 | 10.46% | 17.08 | 19.39 | 25473 | 4641.30 | 2.01% |
| 2024-02-07 | 18.06 | 17.21 | -0.92 | -5.07% | 17.19 | 18.38 | 16943 | 3014.48 | 1.34% |
| 2024-02-06 | 17.85 | 18.13 | 0.40 | 2.26% | 16.95 | 18.87 | 22177 | 3948.50 | 1.75% |
| 2024-02-05 | 18.79 | 17.73 | -1.15 | -6.09% | 15.77 | 18.80 | 37664 | 6543.49 | 2.97% |
| 2024-02-02 | 18.81 | 18.88 | -0.08 | -0.42% | 17.00 | 19.12 | 23157 | 4223.32 | 1.83% |
| 2024-02-01 | 18.76 | 18.96 | -0.44 | -2.27% | 18.20 | 19.25 | 16735 | 3122.34 | 1.32% |
| 2024-01-31 | 20.03 | 19.40 | -0.60 | -3.00% | 18.51 | 20.03 | 24204 | 4592.78 | 1.91% |
| 2024-01-30 | 21.10 | 20.00 | -0.94 | -4.49% | 19.62 | 21.10 | 23000 | 4642.49 | 1.81% |