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 | 19.40 | 19.20 | -0.03 | -0.16% | 18.78 | 19.50 | 27379 | 5232.25 | 3.52% |
| 2024-05-08 | 18.87 | 19.23 | 0.39 | 2.07% | 18.68 | 19.58 | 29797 | 5714.58 | 3.83% |
| 2024-05-07 | 18.37 | 18.84 | 0.44 | 2.39% | 18.36 | 19.05 | 21694 | 4061.56 | 2.79% |
| 2024-05-06 | 17.80 | 18.40 | 0.68 | 3.84% | 17.80 | 18.47 | 24813 | 4527.86 | 3.19% |
| 2024-04-30 | 17.39 | 17.72 | 0.23 | 1.32% | 17.39 | 17.93 | 22069 | 3905.15 | 2.84% |
| 2024-04-29 | 16.71 | 17.49 | 0.63 | 3.74% | 16.69 | 17.49 | 21267 | 3672.26 | 2.74% |
| 2024-04-26 | 17.10 | 16.86 | -0.50 | -2.88% | 16.80 | 17.37 | 24611 | 4206.69 | 3.17% |
| 2024-04-25 | 17.17 | 17.36 | 0.19 | 1.11% | 16.91 | 17.65 | 14427 | 2515.26 | 1.86% |
| 2024-04-24 | 17.08 | 17.17 | 0.06 | 0.35% | 16.98 | 17.31 | 10414 | 1785.94 | 1.34% |
| 2024-04-23 | 16.77 | 17.11 | 0.21 | 1.24% | 16.77 | 17.33 | 12191 | 2081.91 | 1.57% |
| 2024-04-22 | 16.80 | 16.90 | -0.14 | -0.82% | 16.48 | 17.25 | 11227 | 1892.59 | 1.44% |
| 2024-04-19 | 16.82 | 17.04 | 0.01 | 0.06% | 16.61 | 17.35 | 14847 | 2515.63 | 1.91% |
| 2024-04-18 | 17.08 | 17.03 | -0.03 | -0.18% | 16.77 | 17.38 | 15032 | 2566.39 | 1.93% |
| 2024-04-17 | 16.18 | 17.06 | 1.06 | 6.63% | 16.18 | 17.24 | 17127 | 2892.65 | 2.20% |
| 2024-04-16 | 16.86 | 16.00 | -1.15 | -6.71% | 15.67 | 17.13 | 17821 | 2881.95 | 2.29% |
| 2024-04-15 | 18.21 | 17.15 | -1.29 | -7.00% | 16.87 | 18.57 | 19471 | 3407.41 | 2.50% |
| 2024-04-12 | 18.44 | 18.44 | 0.00 | 0.00% | 18.23 | 18.88 | 9622 | 1780.44 | 1.24% |
| 2024-04-11 | 18.45 | 18.44 | -0.20 | -1.07% | 18.38 | 18.86 | 8990 | 1678.26 | 1.16% |
| 2024-04-10 | 19.42 | 18.64 | -0.80 | -4.12% | 18.55 | 19.50 | 15392 | 2910.27 | 1.98% |
| 2024-04-09 | 18.82 | 19.44 | 0.94 | 5.08% | 18.43 | 19.49 | 18205 | 3462.52 | 2.34% |
| 2024-04-08 | 19.22 | 18.50 | -0.84 | -4.34% | 18.50 | 19.22 | 15131 | 2837.87 | 1.95% |
| 2024-04-03 | 19.65 | 19.34 | -0.34 | -1.73% | 19.10 | 19.74 | 13072 | 2534.56 | 1.68% |
| 2024-04-02 | 19.90 | 19.68 | -0.30 | -1.50% | 19.51 | 20.08 | 14055 | 2765.16 | 1.81% |
| 2024-04-01 | 19.30 | 19.98 | 0.69 | 3.58% | 19.30 | 19.98 | 18570 | 3669.37 | 2.39% |
| 2024-03-29 | 19.10 | 19.29 | 0.00 | 0.00% | 19.07 | 19.55 | 12945 | 2497.13 | 1.67% |
| 2024-03-28 | 18.99 | 19.29 | 0.19 | 0.99% | 18.58 | 19.62 | 20790 | 3992.55 | 2.67% |
| 2024-03-27 | 19.40 | 19.10 | -0.30 | -1.55% | 19.05 | 20.03 | 25503 | 4989.03 | 3.28% |
| 2024-03-26 | 18.99 | 19.40 | 0.37 | 1.94% | 18.84 | 19.55 | 18753 | 3592.64 | 2.41% |
| 2024-03-25 | 19.67 | 19.03 | -0.64 | -3.25% | 19.01 | 19.87 | 17487 | 3395.29 | 2.25% |
| 2024-03-22 | 20.09 | 19.67 | -0.44 | -2.19% | 19.46 | 20.15 | 23908 | 4713.05 | 3.08% |
| 2024-03-21 | 20.56 | 20.11 | -0.45 | -2.19% | 19.94 | 20.65 | 28913 | 5845.51 | 3.72% |
| 2024-03-20 | 20.43 | 20.56 | -0.08 | -0.39% | 20.14 | 20.74 | 36568 | 7472.87 | 4.70% |
| 2024-03-19 | 20.35 | 20.64 | 0.27 | 1.33% | 20.02 | 21.06 | 48224 | 9908.86 | 6.20% |
| 2024-03-18 | 19.95 | 20.37 | 0.27 | 1.34% | 19.68 | 20.46 | 38039 | 7667.61 | 4.89% |
| 2024-03-15 | 20.15 | 20.10 | -0.15 | -0.74% | 19.77 | 20.70 | 39039 | 7858.80 | 5.02% |
| 2024-03-14 | 20.60 | 20.25 | 0.65 | 3.32% | 19.95 | 21.11 | 65201 | 13319.51 | 8.39% |
| 2024-03-13 | 19.94 | 19.60 | -0.69 | -3.40% | 19.45 | 19.95 | 52154 | 10271.18 | 6.71% |
| 2024-03-12 | 18.99 | 20.29 | 1.63 | 8.74% | 18.99 | 21.45 | 71530 | 14500.30 | 9.20% |
| 2024-03-11 | 18.41 | 18.66 | 0.26 | 1.41% | 18.34 | 18.75 | 13949 | 2587.99 | 1.79% |
| 2024-03-08 | 18.11 | 18.40 | 0.31 | 1.71% | 17.92 | 18.54 | 14078 | 2583.18 | 1.81% |
| 2024-03-07 | 18.68 | 18.09 | -0.40 | -2.16% | 17.98 | 18.68 | 14156 | 2588.91 | 1.82% |
| 2024-03-06 | 18.64 | 18.49 | -0.15 | -0.80% | 18.19 | 18.79 | 17010 | 3148.21 | 2.19% |
| 2024-03-05 | 19.24 | 18.64 | -0.85 | -4.36% | 18.60 | 19.24 | 24180 | 4559.89 | 3.11% |
| 2024-03-04 | 18.87 | 19.49 | 0.72 | 3.84% | 18.60 | 19.60 | 30817 | 5926.42 | 3.96% |
| 2024-03-01 | 18.80 | 18.77 | 0.07 | 0.37% | 18.53 | 19.01 | 19950 | 3741.59 | 2.57% |
| 2024-02-29 | 18.10 | 18.70 | 0.59 | 3.26% | 17.92 | 18.72 | 24200 | 4466.59 | 3.11% |
| 2024-02-28 | 19.77 | 18.11 | -1.64 | -8.30% | 18.06 | 20.35 | 47324 | 9105.78 | 6.09% |
| 2024-02-27 | 19.22 | 19.75 | 0.19 | 0.97% | 18.91 | 19.84 | 29416 | 5743.86 | 3.78% |
| 2024-02-26 | 18.82 | 19.56 | 0.74 | 3.93% | 18.58 | 20.19 | 42722 | 8269.66 | 5.50% |
| 2024-02-23 | 18.69 | 18.82 | -0.01 | -0.05% | 18.25 | 18.88 | 35971 | 6683.47 | 4.63% |
| 2024-02-22 | 17.85 | 18.83 | 0.86 | 4.79% | 17.70 | 19.34 | 41103 | 7585.92 | 5.29% |
| 2024-02-21 | 17.81 | 17.97 | -0.36 | -1.96% | 17.45 | 18.41 | 35896 | 6462.22 | 4.62% |
| 2024-02-20 | 17.09 | 18.33 | 1.21 | 7.07% | 16.41 | 18.77 | 48999 | 8719.25 | 6.30% |
| 2024-02-19 | 15.96 | 17.12 | 1.37 | 8.70% | 15.96 | 17.28 | 34052 | 5756.97 | 4.38% |
| 2024-02-08 | 14.39 | 15.75 | 1.51 | 10.60% | 13.73 | 15.79 | 45799 | 6819.03 | 5.89% |
| 2024-02-07 | 15.68 | 14.24 | -1.48 | -9.41% | 14.15 | 15.73 | 32360 | 4816.04 | 4.16% |
| 2024-02-06 | 14.50 | 15.72 | 0.33 | 2.14% | 13.91 | 15.98 | 32852 | 4879.95 | 4.23% |
| 2024-02-05 | 16.86 | 15.39 | -2.04 | -11.70% | 14.86 | 17.07 | 34780 | 5434.28 | 4.47% |
| 2024-02-02 | 18.43 | 17.43 | -0.98 | -5.32% | 16.71 | 18.97 | 22099 | 3932.96 | 2.84% |
| 2024-02-01 | 18.70 | 18.41 | -0.31 | -1.66% | 18.00 | 18.87 | 17132 | 3166.66 | 2.20% |
| 2024-01-31 | 19.67 | 18.72 | -1.61 | -7.92% | 18.70 | 20.28 | 18985 | 3663.05 | 2.44% |