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 | 19.28 | 19.31 | 0.12 | 0.63% | 19.17 | 20.68 | 58933 | 11671.03 | 0.96% |
| 2024-05-09 | 19.14 | 19.19 | 0.05 | 0.26% | 19.05 | 19.32 | 11865 | 2281.31 | 0.19% |
| 2024-05-08 | 19.30 | 19.14 | -0.19 | -0.98% | 19.04 | 19.35 | 15468 | 2967.01 | 0.25% |
| 2024-05-07 | 19.26 | 19.33 | 0.08 | 0.42% | 19.02 | 19.34 | 15166 | 2908.25 | 0.25% |
| 2024-05-06 | 18.95 | 19.25 | 0.56 | 3.00% | 18.90 | 19.26 | 24888 | 4764.75 | 0.40% |
| 2024-04-30 | 18.51 | 18.69 | 0.09 | 0.48% | 18.41 | 18.85 | 16564 | 3090.43 | 0.27% |
| 2024-04-29 | 18.09 | 18.60 | 0.64 | 3.56% | 17.94 | 18.65 | 17813 | 3268.20 | 0.29% |
| 2024-04-26 | 17.63 | 17.96 | 0.40 | 2.28% | 17.49 | 18.00 | 16513 | 2938.00 | 0.27% |
| 2024-04-25 | 17.73 | 17.96 | 0.23 | 1.30% | 17.64 | 18.10 | 13199 | 2368.34 | 0.21% |
| 2024-04-24 | 17.64 | 17.73 | 0.17 | 0.97% | 17.31 | 17.75 | 9739 | 1712.39 | 0.16% |
| 2024-04-23 | 17.49 | 17.56 | 0.08 | 0.46% | 17.37 | 17.72 | 8841 | 1553.34 | 0.14% |
| 2024-04-22 | 17.41 | 17.48 | 0.06 | 0.34% | 17.00 | 17.73 | 11004 | 1919.34 | 0.18% |
| 2024-04-19 | 17.51 | 17.42 | -0.09 | -0.51% | 17.15 | 17.59 | 11222 | 1953.30 | 0.18% |
| 2024-04-18 | 17.69 | 17.51 | -0.12 | -0.68% | 17.39 | 17.88 | 11037 | 1943.90 | 0.18% |
| 2024-04-17 | 16.96 | 17.63 | 0.83 | 4.94% | 16.94 | 17.65 | 13213 | 2305.89 | 0.21% |
| 2024-04-16 | 17.47 | 16.80 | -0.78 | -4.44% | 16.75 | 17.83 | 18304 | 3133.34 | 0.30% |
| 2024-04-15 | 17.90 | 17.58 | -0.34 | -1.90% | 17.23 | 18.10 | 14197 | 2499.67 | 0.23% |
| 2024-04-12 | 18.26 | 17.92 | -0.39 | -2.13% | 17.85 | 18.36 | 8231 | 1484.49 | 0.13% |
| 2024-04-11 | 18.06 | 18.31 | 0.18 | 0.99% | 17.94 | 18.57 | 13353 | 2444.48 | 0.22% |
| 2024-04-10 | 18.35 | 18.13 | -0.28 | -1.52% | 17.93 | 18.39 | 9774 | 1770.42 | 0.16% |
| 2024-04-09 | 18.18 | 18.41 | 0.27 | 1.49% | 18.05 | 18.43 | 12581 | 2296.73 | 0.20% |
| 2024-04-08 | 18.86 | 18.14 | -0.78 | -4.12% | 18.13 | 18.89 | 14604 | 2694.12 | 0.24% |
| 2024-04-03 | 18.76 | 18.92 | -0.03 | -0.16% | 18.76 | 19.18 | 13879 | 2624.14 | 0.23% |
| 2024-04-02 | 18.64 | 18.95 | 0.32 | 1.72% | 18.52 | 18.98 | 19555 | 3674.66 | 0.32% |
| 2024-04-01 | 18.19 | 18.63 | 0.56 | 3.10% | 18.19 | 18.66 | 17252 | 3192.95 | 0.28% |
| 2024-03-29 | 17.64 | 18.07 | 0.43 | 2.44% | 17.64 | 18.10 | 11154 | 1990.10 | 0.18% |
| 2024-03-28 | 17.86 | 17.64 | -0.10 | -0.56% | 17.50 | 18.05 | 20052 | 3566.98 | 0.33% |
| 2024-03-27 | 18.30 | 17.74 | -0.67 | -3.64% | 17.70 | 18.36 | 16949 | 3054.93 | 0.28% |
| 2024-03-26 | 18.63 | 18.41 | 0.05 | 0.27% | 18.10 | 18.63 | 11862 | 2174.96 | 0.19% |
| 2024-03-25 | 18.63 | 18.36 | -0.44 | -2.34% | 18.31 | 18.87 | 13915 | 2588.55 | 0.23% |
| 2024-03-22 | 19.16 | 18.80 | -0.27 | -1.42% | 18.61 | 19.16 | 11632 | 2198.02 | 0.19% |
| 2024-03-21 | 19.25 | 19.07 | -0.18 | -0.94% | 18.93 | 19.31 | 11563 | 2206.66 | 0.19% |
| 2024-03-20 | 19.20 | 19.25 | 0.06 | 0.31% | 19.13 | 19.30 | 9209 | 1769.97 | 0.15% |
| 2024-03-19 | 19.23 | 19.19 | -0.09 | -0.47% | 19.05 | 19.31 | 13002 | 2499.80 | 0.21% |
| 2024-03-18 | 19.20 | 19.28 | 0.12 | 0.63% | 18.95 | 19.35 | 14392 | 2752.04 | 0.23% |
| 2024-03-15 | 18.86 | 19.16 | 0.32 | 1.70% | 18.74 | 19.16 | 12615 | 2392.44 | 0.20% |
| 2024-03-14 | 18.99 | 18.84 | -0.18 | -0.95% | 18.73 | 19.13 | 14707 | 2774.27 | 0.24% |
| 2024-03-13 | 19.14 | 19.02 | -0.12 | -0.63% | 18.80 | 19.20 | 11682 | 2218.10 | 0.19% |
| 2024-03-12 | 18.90 | 19.14 | 0.25 | 1.32% | 18.71 | 19.22 | 16843 | 3200.50 | 0.27% |
| 2024-03-11 | 18.49 | 18.89 | 0.38 | 2.05% | 18.41 | 18.90 | 17348 | 3235.22 | 0.28% |
| 2024-03-08 | 18.40 | 18.51 | 0.04 | 0.22% | 18.32 | 18.60 | 9503 | 1752.62 | 0.15% |
| 2024-03-07 | 18.62 | 18.47 | -0.07 | -0.38% | 18.41 | 18.72 | 13029 | 2418.09 | 0.21% |
| 2024-03-06 | 18.67 | 18.54 | -0.16 | -0.86% | 18.31 | 18.85 | 16684 | 3097.91 | 0.27% |
| 2024-03-05 | 18.71 | 18.70 | -0.12 | -0.64% | 18.60 | 18.95 | 15317 | 2871.69 | 0.25% |
| 2024-03-04 | 19.04 | 18.82 | -0.27 | -1.41% | 18.57 | 19.04 | 25978 | 4881.77 | 0.42% |
| 2024-03-01 | 19.50 | 19.09 | -0.40 | -2.05% | 18.83 | 19.54 | 33498 | 6389.34 | 0.54% |
| 2024-02-29 | 18.82 | 19.49 | -0.14 | -0.71% | 18.52 | 19.50 | 50906 | 9739.72 | 0.83% |
| 2024-02-28 | 22.50 | 19.63 | 0.37 | 1.92% | 19.60 | 22.50 | 60674 | 12456.38 | 0.99% |
| 2024-02-27 | 18.62 | 19.26 | 0.64 | 3.44% | 18.39 | 19.27 | 17870 | 3365.91 | 0.29% |
| 2024-02-26 | 18.60 | 18.62 | -0.07 | -0.37% | 18.38 | 18.87 | 16889 | 3140.70 | 0.27% |
| 2024-02-23 | 18.56 | 18.69 | 0.14 | 0.75% | 18.36 | 18.70 | 14873 | 2756.98 | 0.24% |
| 2024-02-22 | 18.35 | 18.55 | 0.20 | 1.09% | 18.35 | 18.88 | 12291 | 2274.55 | 0.20% |
| 2024-02-21 | 18.05 | 18.35 | 0.10 | 0.55% | 17.78 | 18.89 | 18618 | 3443.79 | 0.30% |
| 2024-02-20 | 18.00 | 18.25 | 0.15 | 0.83% | 17.63 | 18.37 | 19394 | 3496.97 | 0.31% |
| 2024-02-19 | 17.86 | 18.10 | 0.40 | 2.26% | 17.80 | 18.64 | 34359 | 6250.08 | 0.56% |
| 2024-02-08 | 16.88 | 17.70 | 0.98 | 5.86% | 16.79 | 18.17 | 42007 | 7453.17 | 0.68% |
| 2024-02-07 | 16.85 | 16.72 | 0.04 | 0.24% | 16.43 | 17.36 | 37587 | 6339.40 | 0.61% |
| 2024-02-06 | 14.84 | 16.68 | 1.73 | 11.57% | 14.78 | 17.01 | 47510 | 7588.30 | 0.77% |
| 2024-02-05 | 16.00 | 14.95 | -1.16 | -7.20% | 14.50 | 16.01 | 36573 | 5566.95 | 0.59% |