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 | 19.57 | 19.14 | -0.39 | -2.00% | 19.02 | 19.62 | 13206 | 2537.09 | 2.06% |
| 2024-05-09 | 19.09 | 19.53 | 0.51 | 2.68% | 19.06 | 19.59 | 18616 | 3619.30 | 2.91% |
| 2024-05-08 | 19.53 | 19.02 | -0.63 | -3.21% | 19.00 | 19.66 | 19473 | 3749.91 | 3.04% |
| 2024-05-07 | 19.36 | 19.65 | 0.27 | 1.39% | 19.17 | 19.65 | 16270 | 3157.38 | 2.54% |
| 2024-05-06 | 18.96 | 19.38 | 0.66 | 3.53% | 18.90 | 19.40 | 15104 | 2897.12 | 2.36% |
| 2024-04-30 | 19.05 | 18.72 | -0.32 | -1.68% | 18.51 | 19.16 | 17003 | 3189.78 | 2.66% |
| 2024-04-29 | 18.47 | 19.04 | 0.57 | 3.09% | 18.31 | 19.19 | 18457 | 3474.04 | 2.88% |
| 2024-04-26 | 18.16 | 18.47 | 0.27 | 1.48% | 18.03 | 18.61 | 21133 | 3882.18 | 3.30% |
| 2024-04-25 | 18.16 | 18.20 | 0.02 | 0.11% | 17.70 | 18.36 | 18870 | 3435.32 | 2.95% |
| 2024-04-24 | 17.88 | 18.18 | 0.23 | 1.28% | 17.75 | 18.29 | 28814 | 5188.37 | 4.50% |
| 2024-04-23 | 17.77 | 17.95 | 0.27 | 1.53% | 17.33 | 18.16 | 31294 | 5590.00 | 4.89% |
| 2024-04-22 | 16.96 | 17.68 | 0.47 | 2.73% | 16.50 | 17.70 | 27403 | 4724.38 | 4.28% |
| 2024-04-19 | 17.04 | 17.21 | -0.12 | -0.69% | 16.74 | 17.49 | 23432 | 4011.63 | 3.66% |
| 2024-04-18 | 17.49 | 17.33 | -0.18 | -1.03% | 17.15 | 17.78 | 20919 | 3651.95 | 3.27% |
| 2024-04-17 | 16.30 | 17.51 | 1.56 | 9.78% | 15.95 | 17.51 | 28548 | 4898.42 | 4.46% |
| 2024-04-16 | 17.99 | 15.95 | -1.83 | -10.29% | 15.32 | 18.00 | 35936 | 5814.24 | 5.62% |
| 2024-04-15 | 18.90 | 17.78 | -1.41 | -7.35% | 17.01 | 19.26 | 35286 | 6357.23 | 6.46% |
| 2024-04-12 | 19.59 | 19.19 | -0.40 | -2.04% | 19.03 | 19.97 | 30938 | 6019.00 | 5.66% |
| 2024-04-11 | 19.43 | 19.59 | -0.23 | -1.16% | 18.91 | 20.24 | 43114 | 8406.13 | 7.89% |
| 2024-04-10 | 19.74 | 19.82 | 0.59 | 3.07% | 19.40 | 21.16 | 55758 | 11307.07 | 10.20% |
| 2024-04-09 | 18.90 | 19.23 | 0.32 | 1.69% | 18.88 | 19.38 | 13514 | 2591.73 | 2.47% |
| 2024-04-08 | 19.76 | 18.91 | -0.95 | -4.78% | 18.91 | 19.97 | 19289 | 3719.59 | 3.53% |
| 2024-04-03 | 20.39 | 19.86 | -0.49 | -2.41% | 19.51 | 20.68 | 18582 | 3692.30 | 3.40% |
| 2024-04-02 | 20.25 | 20.35 | 0.00 | 0.00% | 20.06 | 20.70 | 24392 | 4982.97 | 4.46% |
| 2024-04-01 | 19.76 | 20.35 | 0.50 | 2.52% | 19.70 | 20.35 | 22796 | 4562.54 | 4.17% |
| 2024-03-29 | 19.57 | 19.85 | 0.26 | 1.33% | 19.48 | 19.97 | 18447 | 3639.08 | 3.38% |
| 2024-03-28 | 18.82 | 19.59 | 0.89 | 4.76% | 18.73 | 19.79 | 29369 | 5697.74 | 5.37% |
| 2024-03-27 | 19.40 | 18.70 | -0.74 | -3.81% | 18.60 | 19.62 | 22582 | 4300.26 | 4.13% |
| 2024-03-26 | 19.84 | 19.44 | -0.27 | -1.37% | 18.95 | 19.98 | 30617 | 5938.03 | 5.60% |
| 2024-03-25 | 20.17 | 19.71 | -0.67 | -3.29% | 19.65 | 20.66 | 29362 | 5947.20 | 5.37% |
| 2024-03-22 | 21.30 | 20.38 | -1.22 | -5.65% | 20.30 | 21.30 | 48556 | 10024.05 | 8.88% |
| 2024-03-21 | 21.16 | 21.60 | 0.29 | 1.36% | 21.01 | 22.05 | 51170 | 11054.69 | 9.36% |
| 2024-03-20 | 21.18 | 21.31 | 0.31 | 1.48% | 20.93 | 21.53 | 38850 | 8236.58 | 7.11% |
| 2024-03-19 | 21.80 | 21.00 | -1.03 | -4.68% | 20.94 | 21.90 | 58855 | 12561.50 | 10.77% |
| 2024-03-18 | 21.78 | 22.03 | -0.17 | -0.77% | 21.33 | 22.19 | 75538 | 16413.26 | 13.82% |
| 2024-03-15 | 21.46 | 22.20 | 0.09 | 0.41% | 21.09 | 22.36 | 81057 | 17644.15 | 14.83% |
| 2024-03-14 | 20.50 | 22.11 | 1.29 | 6.20% | 20.22 | 22.86 | 108271 | 23471.38 | 19.81% |
| 2024-03-13 | 19.60 | 20.82 | 1.01 | 5.10% | 19.55 | 20.87 | 71947 | 14664.35 | 13.16% |
| 2024-03-12 | 19.22 | 19.81 | 0.59 | 3.07% | 19.17 | 20.04 | 48951 | 9576.84 | 8.96% |
| 2024-03-11 | 18.92 | 19.22 | -0.08 | -0.41% | 18.76 | 19.24 | 36662 | 6984.38 | 6.71% |
| 2024-03-08 | 19.34 | 19.30 | -0.10 | -0.52% | 18.74 | 19.57 | 47869 | 9152.58 | 8.76% |
| 2024-03-07 | 19.59 | 19.40 | 0.12 | 0.62% | 19.40 | 20.40 | 83426 | 16605.20 | 15.26% |
| 2024-03-06 | 18.15 | 19.28 | 1.06 | 5.82% | 18.08 | 20.58 | 70383 | 13608.39 | 12.88% |
| 2024-03-05 | 18.76 | 18.22 | -0.80 | -4.21% | 18.15 | 18.88 | 34094 | 6289.62 | 6.24% |
| 2024-03-04 | 19.38 | 19.02 | -0.56 | -2.86% | 18.36 | 19.67 | 43169 | 8171.95 | 7.90% |
| 2024-03-01 | 18.89 | 19.58 | 0.54 | 2.84% | 18.49 | 19.71 | 62995 | 12110.64 | 11.53% |
| 2024-02-29 | 16.90 | 19.04 | 1.75 | 10.12% | 16.88 | 19.08 | 53111 | 9577.79 | 9.72% |
| 2024-02-28 | 19.56 | 17.29 | -2.26 | -11.56% | 17.18 | 19.89 | 57044 | 10719.66 | 10.44% |
| 2024-02-27 | 18.99 | 19.55 | 0.12 | 0.62% | 18.76 | 19.55 | 51670 | 9869.74 | 9.45% |
| 2024-02-26 | 21.00 | 19.43 | 1.38 | 7.65% | 18.70 | 21.17 | 69575 | 13651.40 | 12.73% |
| 2024-02-23 | 17.39 | 18.05 | 0.73 | 4.21% | 17.17 | 18.14 | 29258 | 5170.40 | 5.35% |
| 2024-02-22 | 16.40 | 17.32 | 0.83 | 5.03% | 16.39 | 17.32 | 28700 | 4859.35 | 5.25% |
| 2024-02-21 | 15.93 | 16.49 | 0.56 | 3.52% | 15.67 | 17.25 | 34093 | 5697.09 | 6.24% |
| 2024-02-20 | 15.74 | 15.93 | 0.19 | 1.21% | 15.32 | 16.02 | 19250 | 3034.11 | 3.52% |
| 2024-02-19 | 15.60 | 15.74 | 0.78 | 5.21% | 15.18 | 16.10 | 33349 | 5219.10 | 6.10% |
| 2024-02-08 | 13.05 | 14.96 | 1.73 | 13.08% | 12.78 | 15.09 | 42403 | 5931.65 | 7.76% |
| 2024-02-07 | 14.35 | 13.23 | -1.13 | -7.87% | 12.88 | 14.35 | 39628 | 5411.96 | 7.25% |
| 2024-02-06 | 14.10 | 14.36 | -0.05 | -0.35% | 12.53 | 15.00 | 40978 | 5575.10 | 7.50% |
| 2024-02-05 | 17.05 | 14.41 | -2.67 | -15.63% | 13.75 | 17.05 | 41522 | 6163.13 | 7.60% |
| 2024-02-02 | 18.39 | 17.08 | -1.09 | -6.00% | 16.30 | 18.69 | 27120 | 4726.74 | 4.96% |
| 2024-02-01 | 18.41 | 18.17 | -0.51 | -2.73% | 17.57 | 18.62 | 26634 | 4805.03 | 4.87% |