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 | 19.810 | 19.690 | -0.490 | -2.43% | 19.530 | 20.020 | 15973 | 3145.378 | 8.31% |
| 2024-05-08 | 18.930 | 20.180 | 1.200 | 6.32% | 18.930 | 20.380 | 27357 | 5429.665 | 14.24% |
| 2024-05-07 | 19.170 | 18.980 | -0.230 | -1.20% | 18.810 | 19.310 | 9789 | 1864.954 | 5.09% |
| 2024-05-06 | 18.990 | 19.210 | 0.370 | 1.96% | 18.980 | 19.690 | 14712 | 2844.833 | 7.66% |
| 2024-04-30 | 18.290 | 18.840 | 0.580 | 3.18% | 18.050 | 19.470 | 19081 | 3613.057 | 9.93% |
| 2024-04-29 | 17.860 | 18.260 | 0.480 | 2.70% | 17.820 | 18.460 | 8390 | 1519.797 | 4.37% |
| 2024-04-26 | 17.960 | 17.780 | -0.120 | -0.67% | 17.540 | 17.960 | 6675 | 1184.901 | 3.47% |
| 2024-04-25 | 17.880 | 17.900 | -0.110 | -0.61% | 17.760 | 18.460 | 7515 | 1355.195 | 3.91% |
| 2024-04-24 | 17.970 | 18.010 | 0.020 | 0.11% | 17.940 | 18.200 | 3995 | 720.255 | 2.08% |
| 2024-04-23 | 17.880 | 17.990 | 0.230 | 1.30% | 17.650 | 18.210 | 5076 | 908.924 | 2.64% |
| 2024-04-22 | 18.170 | 17.760 | -0.240 | -1.33% | 17.750 | 18.260 | 4420 | 793.862 | 2.30% |
| 2024-04-19 | 18.260 | 18.000 | -0.370 | -2.01% | 17.800 | 18.650 | 8322 | 1503.696 | 4.33% |
| 2024-04-18 | 19.000 | 18.370 | -0.830 | -4.32% | 18.340 | 19.370 | 13463 | 2537.024 | 7.01% |
| 2024-04-17 | 17.930 | 19.200 | 1.320 | 7.38% | 17.810 | 19.350 | 20333 | 3785.022 | 10.58% |
| 2024-04-16 | 17.580 | 17.880 | 0.640 | 3.71% | 16.950 | 18.100 | 13915 | 2443.618 | 7.24% |
| 2024-04-15 | 17.230 | 17.240 | -0.090 | -0.52% | 16.950 | 17.660 | 5086 | 883.626 | 2.65% |
| 2024-04-12 | 17.340 | 17.330 | 0.350 | 2.06% | 17.270 | 17.670 | 9327 | 1630.221 | 4.85% |
| 2024-04-11 | 17.560 | 16.980 | -0.580 | -3.30% | 16.950 | 17.700 | 6766 | 1171.711 | 3.52% |
| 2024-04-10 | 17.300 | 17.560 | 0.320 | 1.86% | 16.910 | 18.160 | 11312 | 2004.252 | 5.89% |
| 2024-04-09 | 16.480 | 17.240 | 0.630 | 3.79% | 16.480 | 17.490 | 6132 | 1047.323 | 3.19% |
| 2024-04-08 | 17.500 | 16.610 | -0.910 | -5.19% | 16.520 | 17.500 | 7716 | 1299.703 | 4.02% |
| 2024-04-03 | 17.930 | 17.520 | -0.280 | -1.57% | 17.460 | 17.930 | 3604 | 634.682 | 1.88% |
| 2024-04-02 | 18.160 | 17.800 | -0.360 | -1.98% | 17.710 | 18.160 | 5388 | 961.514 | 2.80% |
| 2024-04-01 | 18.090 | 18.160 | 0.240 | 1.34% | 17.930 | 18.190 | 5931 | 1071.248 | 3.09% |
| 2024-03-29 | 17.680 | 17.920 | 0.020 | 0.11% | 17.680 | 18.090 | 5492 | 978.047 | 2.86% |
| 2024-03-28 | 18.130 | 17.900 | -0.050 | -0.28% | 17.610 | 18.300 | 8357 | 1497.842 | 4.35% |
| 2024-03-27 | 17.640 | 17.950 | 0.390 | 2.22% | 17.640 | 18.800 | 12278 | 2232.713 | 6.39% |
| 2024-03-26 | 18.020 | 17.560 | -0.510 | -2.82% | 17.360 | 18.280 | 10171 | 1797.309 | 5.29% |
| 2024-03-25 | 18.600 | 18.070 | -0.440 | -2.38% | 18.040 | 18.750 | 5669 | 1044.778 | 2.95% |
| 2024-03-22 | 19.580 | 18.510 | -1.040 | -5.32% | 18.510 | 19.660 | 13140 | 2482.833 | 6.84% |
| 2024-03-21 | 20.000 | 19.550 | -0.450 | -2.25% | 19.490 | 20.150 | 9797 | 1928.023 | 5.10% |
| 2024-03-20 | 19.820 | 20.000 | 0.190 | 0.96% | 19.760 | 20.170 | 10935 | 2179.706 | 5.69% |
| 2024-03-19 | 20.200 | 19.810 | -0.450 | -2.22% | 19.800 | 20.460 | 13151 | 2647.248 | 6.84% |
| 2024-03-18 | 19.940 | 20.260 | 0.060 | 0.30% | 19.760 | 20.350 | 16204 | 3258.998 | 8.43% |
| 2024-03-15 | 19.510 | 20.200 | 0.580 | 2.96% | 19.300 | 20.380 | 21727 | 4326.678 | 11.31% |
| 2024-03-14 | 20.060 | 19.620 | 0.110 | 0.56% | 19.600 | 21.050 | 21883 | 4435.388 | 11.39% |
| 2024-03-13 | 19.770 | 19.510 | -0.610 | -3.03% | 19.450 | 20.060 | 15365 | 3012.921 | 8.00% |
| 2024-03-12 | 19.830 | 20.120 | 0.590 | 3.02% | 19.700 | 21.070 | 21794 | 4461.559 | 11.34% |
| 2024-03-11 | 19.180 | 19.530 | 0.110 | 0.57% | 18.880 | 19.570 | 8142 | 1571.057 | 4.24% |
| 2024-03-08 | 19.230 | 19.420 | 0.230 | 1.20% | 19.050 | 19.650 | 7503 | 1456.790 | 3.90% |
| 2024-03-07 | 19.760 | 19.190 | -0.700 | -3.52% | 19.000 | 19.950 | 11765 | 2292.350 | 6.12% |
| 2024-03-06 | 19.990 | 19.890 | 0.050 | 0.25% | 19.700 | 20.160 | 8811 | 1755.670 | 4.58% |
| 2024-03-05 | 20.600 | 19.840 | -1.190 | -5.66% | 19.620 | 20.990 | 20831 | 4201.611 | 10.84% |
| 2024-03-04 | 20.300 | 21.030 | 0.430 | 2.09% | 20.300 | 22.000 | 22119 | 4693.723 | 11.51% |
| 2024-03-01 | 20.500 | 20.600 | 0.090 | 0.44% | 20.260 | 21.080 | 15547 | 3216.616 | 8.09% |
| 2024-02-29 | 19.690 | 20.510 | 0.410 | 2.04% | 19.640 | 20.510 | 17862 | 3609.771 | 9.29% |
| 2024-02-28 | 21.110 | 20.100 | -0.760 | -3.64% | 20.100 | 22.480 | 35887 | 7651.566 | 18.67% |
| 2024-02-27 | 19.830 | 20.860 | 1.040 | 5.25% | 19.710 | 20.870 | 23991 | 4932.906 | 12.48% |
| 2024-02-26 | 19.930 | 19.820 | 0.110 | 0.56% | 19.370 | 20.230 | 13941 | 2766.946 | 7.25% |
| 2024-02-23 | 20.370 | 19.710 | -0.660 | -3.24% | 19.530 | 20.370 | 17338 | 3443.872 | 9.02% |
| 2024-02-22 | 20.270 | 20.370 | 0.320 | 1.60% | 19.700 | 20.900 | 25017 | 5066.578 | 13.02% |
| 2024-02-21 | 19.280 | 20.050 | -0.090 | -0.45% | 19.280 | 20.310 | 29968 | 5921.852 | 15.59% |
| 2024-02-20 | 17.920 | 20.140 | 1.850 | 10.11% | 17.900 | 21.690 | 38733 | 7814.173 | 20.16% |
| 2024-02-19 | 17.910 | 18.290 | 0.380 | 2.12% | 17.390 | 18.450 | 15428 | 2782.788 | 8.03% |
| 2024-02-08 | 18.030 | 17.910 | -0.690 | -3.71% | 16.540 | 18.650 | 27002 | 4766.010 | 14.05% |
| 2024-02-07 | 20.200 | 18.600 | -1.440 | -7.19% | 18.100 | 22.020 | 45646 | 9424.120 | 23.75% |
| 2024-02-06 | 15.400 | 20.040 | 4.620 | 29.96% | 15.140 | 20.040 | 41411 | 7536.401 | 21.55% |
| 2024-02-05 | 16.450 | 15.420 | -0.920 | -5.63% | 14.750 | 16.450 | 13784 | 2138.464 | 7.17% |
| 2024-02-02 | 17.500 | 16.340 | -1.270 | -7.21% | 16.000 | 17.950 | 15410 | 2610.536 | 8.02% |
| 2024-02-01 | 18.780 | 17.610 | -1.170 | -6.23% | 17.610 | 18.940 | 10755 | 1969.762 | 5.60% |
| 2024-01-31 | 18.760 | 18.780 | 0.180 | 0.97% | 18.550 | 19.380 | 12296 | 2321.635 | 6.40% |