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 | 18.80 | 18.30 | -0.49 | -2.61% | 18.25 | 18.97 | 15533 | 2874.68 | 1.37% |
| 2024-05-09 | 18.51 | 18.79 | 0.29 | 1.57% | 18.51 | 18.95 | 14427 | 2714.90 | 1.27% |
| 2024-05-08 | 18.94 | 18.50 | -0.44 | -2.32% | 18.39 | 18.94 | 14174 | 2632.36 | 1.25% |
| 2024-05-07 | 18.73 | 18.94 | 0.22 | 1.18% | 18.65 | 18.98 | 15840 | 2987.63 | 1.40% |
| 2024-05-06 | 18.67 | 18.72 | 0.22 | 1.19% | 18.60 | 18.89 | 16063 | 3007.90 | 1.42% |
| 2024-04-30 | 18.60 | 18.50 | -0.07 | -0.38% | 18.29 | 18.73 | 17782 | 3291.29 | 1.57% |
| 2024-04-29 | 18.08 | 18.57 | 0.32 | 1.75% | 18.07 | 18.69 | 24250 | 4482.97 | 2.14% |
| 2024-04-26 | 17.79 | 18.25 | 0.37 | 2.07% | 17.59 | 18.34 | 21425 | 3873.40 | 1.89% |
| 2024-04-25 | 17.58 | 17.88 | 0.33 | 1.88% | 17.41 | 18.27 | 20330 | 3635.78 | 1.79% |
| 2024-04-24 | 17.07 | 17.55 | 0.48 | 2.81% | 16.99 | 17.56 | 18003 | 3127.39 | 1.59% |
| 2024-04-23 | 16.99 | 17.07 | 0.25 | 1.49% | 16.75 | 17.21 | 21567 | 3666.40 | 1.90% |
| 2024-04-22 | 16.81 | 16.82 | -0.18 | -1.06% | 16.31 | 17.10 | 15866 | 2658.40 | 1.40% |
| 2024-04-19 | 17.60 | 17.00 | -0.20 | -1.16% | 16.80 | 17.60 | 20624 | 3504.08 | 1.82% |
| 2024-04-18 | 17.37 | 17.20 | -0.14 | -0.81% | 16.98 | 17.50 | 20398 | 3521.06 | 1.80% |
| 2024-04-17 | 16.15 | 17.34 | 1.45 | 9.13% | 16.15 | 17.42 | 34428 | 5851.32 | 3.04% |
| 2024-04-16 | 17.50 | 15.89 | -1.90 | -10.68% | 15.85 | 17.89 | 43297 | 7084.26 | 3.82% |
| 2024-04-15 | 18.55 | 17.79 | -0.99 | -5.27% | 17.27 | 19.14 | 42650 | 7626.25 | 3.77% |
| 2024-04-12 | 18.61 | 18.78 | 0.21 | 1.13% | 18.60 | 19.22 | 26810 | 5082.08 | 2.37% |
| 2024-04-11 | 18.98 | 18.57 | -0.53 | -2.77% | 18.55 | 19.30 | 31358 | 5918.20 | 2.77% |
| 2024-04-10 | 20.05 | 19.10 | -0.86 | -4.31% | 18.80 | 20.09 | 40093 | 7681.48 | 3.54% |
| 2024-04-09 | 19.29 | 19.96 | 0.67 | 3.47% | 19.18 | 20.20 | 43520 | 8576.36 | 3.84% |
| 2024-04-08 | 20.59 | 19.29 | -1.31 | -6.36% | 19.25 | 20.87 | 63589 | 12618.93 | 5.61% |
| 2024-04-03 | 20.94 | 20.60 | 0.10 | 0.49% | 20.52 | 22.30 | 78930 | 16869.10 | 6.97% |
| 2024-04-02 | 20.57 | 20.50 | -0.07 | -0.34% | 20.24 | 20.70 | 16547 | 3381.99 | 1.46% |
| 2024-04-01 | 19.97 | 20.57 | 0.66 | 3.31% | 19.97 | 20.67 | 24293 | 4985.14 | 2.14% |
| 2024-03-29 | 19.55 | 19.91 | 0.34 | 1.74% | 19.44 | 19.95 | 24293 | 4792.70 | 2.14% |
| 2024-03-28 | 18.83 | 19.57 | 0.76 | 4.04% | 18.77 | 19.78 | 28840 | 5588.89 | 2.55% |
| 2024-03-27 | 19.99 | 18.81 | -1.02 | -5.14% | 18.81 | 19.99 | 29128 | 5609.61 | 2.57% |
| 2024-03-26 | 19.41 | 19.83 | 0.05 | 0.25% | 19.30 | 20.22 | 24564 | 4874.00 | 2.17% |
| 2024-03-25 | 20.58 | 19.78 | -0.94 | -4.54% | 19.70 | 20.98 | 37932 | 7713.44 | 3.35% |
| 2024-03-22 | 20.97 | 20.72 | -0.23 | -1.10% | 20.71 | 21.56 | 42829 | 9022.30 | 3.78% |
| 2024-03-21 | 20.95 | 20.95 | 0.02 | 0.10% | 20.50 | 21.27 | 33796 | 7064.43 | 2.98% |
| 2024-03-20 | 20.51 | 20.93 | 0.27 | 1.31% | 20.50 | 21.01 | 25451 | 5303.32 | 2.25% |
| 2024-03-19 | 20.79 | 20.66 | -0.20 | -0.96% | 20.52 | 20.84 | 31630 | 6539.09 | 2.79% |
| 2024-03-18 | 20.38 | 20.86 | 0.63 | 3.11% | 20.32 | 21.24 | 39498 | 8172.27 | 3.49% |
| 2024-03-15 | 20.01 | 20.23 | 0.09 | 0.45% | 19.81 | 20.25 | 19574 | 3921.03 | 1.73% |
| 2024-03-14 | 20.27 | 20.14 | -0.21 | -1.03% | 19.76 | 20.43 | 26844 | 5401.23 | 2.37% |
| 2024-03-13 | 20.23 | 20.35 | 0.10 | 0.49% | 20.20 | 20.59 | 28025 | 5715.81 | 2.47% |
| 2024-03-12 | 20.23 | 20.25 | 0.08 | 0.40% | 19.92 | 20.46 | 31198 | 6291.99 | 2.75% |
| 2024-03-11 | 19.64 | 20.17 | 0.57 | 2.91% | 19.30 | 20.33 | 31693 | 6309.10 | 2.80% |
| 2024-03-08 | 19.20 | 19.60 | 0.40 | 2.08% | 19.06 | 19.60 | 23752 | 4595.89 | 2.10% |
| 2024-03-07 | 19.58 | 19.20 | -0.32 | -1.64% | 19.05 | 19.88 | 26273 | 5120.06 | 2.32% |
| 2024-03-06 | 19.23 | 19.52 | 0.19 | 0.98% | 19.16 | 19.75 | 21811 | 4241.38 | 1.93% |
| 2024-03-05 | 19.36 | 19.33 | -0.24 | -1.23% | 19.20 | 19.82 | 30060 | 5874.58 | 2.65% |
| 2024-03-04 | 19.64 | 19.57 | -0.07 | -0.36% | 18.91 | 19.83 | 31111 | 6035.84 | 2.75% |
| 2024-03-01 | 19.01 | 19.64 | 0.70 | 3.70% | 19.01 | 19.77 | 38411 | 7489.22 | 3.39% |
| 2024-02-29 | 17.59 | 18.94 | 0.90 | 4.99% | 17.59 | 19.01 | 38993 | 7282.69 | 3.44% |
| 2024-02-28 | 20.11 | 18.04 | -2.06 | -10.25% | 18.00 | 20.57 | 68040 | 13064.41 | 6.01% |
| 2024-02-27 | 19.50 | 20.10 | 0.56 | 2.87% | 19.24 | 20.10 | 25790 | 5090.87 | 2.28% |
| 2024-02-26 | 19.37 | 19.54 | 0.36 | 1.88% | 19.20 | 19.94 | 31796 | 6234.43 | 2.81% |
| 2024-02-23 | 18.54 | 19.18 | 0.78 | 4.24% | 18.40 | 19.26 | 35616 | 6739.16 | 3.14% |
| 2024-02-22 | 18.00 | 18.40 | 0.45 | 2.51% | 17.98 | 18.65 | 23696 | 4344.62 | 2.09% |
| 2024-02-21 | 17.53 | 17.95 | 0.14 | 0.79% | 17.50 | 18.76 | 35193 | 6457.47 | 3.11% |
| 2024-02-20 | 17.45 | 17.81 | 0.09 | 0.51% | 17.33 | 18.07 | 25603 | 4522.72 | 2.26% |
| 2024-02-19 | 16.54 | 17.72 | 1.12 | 6.75% | 16.54 | 18.12 | 55182 | 9647.49 | 4.87% |
| 2024-02-08 | 14.81 | 16.60 | 1.79 | 12.09% | 14.55 | 16.66 | 49899 | 7791.39 | 4.41% |
| 2024-02-07 | 15.64 | 14.81 | -0.48 | -3.14% | 14.45 | 15.94 | 48875 | 7459.79 | 4.31% |
| 2024-02-06 | 14.51 | 15.29 | 0.29 | 1.93% | 13.75 | 15.71 | 52410 | 7645.05 | 4.63% |
| 2024-02-05 | 16.80 | 15.00 | -1.91 | -11.30% | 14.35 | 16.80 | 50569 | 7742.52 | 4.46% |