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 | 18.76 | 18.67 | 0.05 | 0.27% | 18.46 | 18.78 | 73892 | 13727.65 | 0.26% |
| 2024-05-09 | 18.43 | 18.62 | 0.11 | 0.59% | 18.40 | 18.74 | 68542 | 12731.78 | 0.24% |
| 2024-05-08 | 18.58 | 18.51 | -0.11 | -0.59% | 18.46 | 18.71 | 59704 | 11071.82 | 0.21% |
| 2024-05-07 | 18.33 | 18.62 | 0.32 | 1.75% | 18.19 | 18.78 | 95212 | 17662.10 | 0.34% |
| 2024-05-06 | 18.41 | 18.30 | 0.24 | 1.33% | 18.02 | 18.61 | 126232 | 23176.75 | 0.45% |
| 2024-04-30 | 17.83 | 18.06 | 0.22 | 1.23% | 17.71 | 18.25 | 130542 | 23595.77 | 0.46% |
| 2024-04-29 | 17.60 | 17.84 | 0.12 | 0.68% | 17.37 | 17.94 | 196804 | 34862.51 | 0.69% |
| 2024-04-26 | 18.20 | 17.72 | -0.53 | -2.90% | 17.70 | 18.25 | 149895 | 26732.03 | 0.53% |
| 2024-04-25 | 18.68 | 18.25 | -0.43 | -2.30% | 18.20 | 18.81 | 96716 | 17748.83 | 0.34% |
| 2024-04-24 | 18.47 | 18.68 | 0.30 | 1.63% | 18.33 | 18.73 | 64880 | 12025.99 | 0.23% |
| 2024-04-23 | 19.15 | 18.38 | -0.83 | -4.32% | 18.35 | 19.25 | 139621 | 25973.30 | 0.49% |
| 2024-04-22 | 18.93 | 19.21 | 0.11 | 0.58% | 18.85 | 19.48 | 120968 | 23266.56 | 0.43% |
| 2024-04-19 | 18.98 | 19.10 | 0.15 | 0.79% | 18.87 | 19.32 | 84526 | 16168.67 | 0.30% |
| 2024-04-18 | 19.24 | 18.95 | -0.32 | -1.66% | 18.72 | 19.40 | 124676 | 23689.87 | 0.44% |
| 2024-04-17 | 19.19 | 19.27 | 0.03 | 0.16% | 19.00 | 19.35 | 85642 | 16431.21 | 0.30% |
| 2024-04-16 | 19.68 | 19.24 | -0.45 | -2.29% | 19.04 | 19.68 | 98771 | 19113.62 | 0.35% |
| 2024-04-15 | 19.15 | 19.69 | 0.66 | 3.47% | 19.07 | 19.93 | 143933 | 28294.16 | 0.51% |
| 2024-04-12 | 19.27 | 19.03 | -0.24 | -1.25% | 18.99 | 19.39 | 67268 | 12886.29 | 0.24% |
| 2024-04-11 | 19.29 | 19.27 | 0.02 | 0.10% | 19.02 | 19.48 | 50832 | 9802.42 | 0.18% |
| 2024-04-10 | 18.96 | 19.25 | 0.33 | 1.74% | 18.89 | 19.54 | 66140 | 12751.01 | 0.23% |
| 2024-04-09 | 19.41 | 18.92 | -0.48 | -2.47% | 18.85 | 19.47 | 94347 | 17969.86 | 0.33% |
| 2024-04-08 | 18.77 | 19.40 | 0.63 | 3.36% | 18.63 | 19.65 | 161096 | 30865.73 | 0.57% |
| 2024-04-03 | 18.99 | 18.77 | -0.22 | -1.16% | 18.68 | 19.10 | 85226 | 16017.18 | 0.30% |
| 2024-04-02 | 18.82 | 18.99 | 0.17 | 0.90% | 18.81 | 19.22 | 92556 | 17601.87 | 0.33% |
| 2024-04-01 | 19.37 | 18.82 | -0.54 | -2.79% | 18.74 | 19.57 | 119924 | 22814.52 | 0.42% |
| 2024-03-29 | 19.12 | 19.36 | 0.21 | 1.10% | 19.09 | 19.40 | 37906 | 7303.37 | 0.13% |
| 2024-03-28 | 19.33 | 19.15 | -0.30 | -1.54% | 19.07 | 19.40 | 56762 | 10896.17 | 0.20% |
| 2024-03-27 | 19.50 | 19.45 | -0.03 | -0.15% | 19.39 | 19.70 | 54877 | 10732.34 | 0.19% |
| 2024-03-26 | 19.25 | 19.48 | 0.16 | 0.83% | 19.15 | 19.59 | 70092 | 13559.94 | 0.25% |
| 2024-03-25 | 18.91 | 19.32 | 0.18 | 0.94% | 18.81 | 19.48 | 87055 | 16804.20 | 0.31% |
| 2024-03-22 | 19.12 | 19.14 | 0.01 | 0.05% | 18.86 | 19.28 | 49935 | 9539.45 | 0.18% |
| 2024-03-21 | 19.32 | 19.13 | -0.17 | -0.88% | 19.08 | 19.39 | 33717 | 6464.26 | 0.12% |
| 2024-03-20 | 19.29 | 19.30 | 0.01 | 0.05% | 19.19 | 19.43 | 58240 | 11236.99 | 0.21% |
| 2024-03-19 | 19.21 | 19.29 | 0.08 | 0.42% | 19.21 | 19.64 | 52647 | 10203.37 | 0.19% |
| 2024-03-18 | 19.03 | 19.21 | 0.31 | 1.64% | 19.03 | 19.53 | 92788 | 17865.91 | 0.33% |
| 2024-03-15 | 19.14 | 18.90 | -0.14 | -0.74% | 18.68 | 19.24 | 69230 | 13076.29 | 0.24% |
| 2024-03-14 | 19.28 | 19.04 | -0.19 | -0.99% | 18.67 | 19.28 | 79850 | 15062.39 | 0.28% |
| 2024-03-13 | 18.88 | 19.23 | 0.23 | 1.21% | 18.83 | 19.33 | 61889 | 11881.94 | 0.22% |
| 2024-03-12 | 19.58 | 19.00 | -0.55 | -2.81% | 18.84 | 19.70 | 66724 | 12822.16 | 0.24% |
| 2024-03-11 | 19.22 | 19.55 | 0.36 | 1.88% | 19.16 | 19.62 | 50841 | 9827.56 | 0.18% |
| 2024-03-08 | 19.08 | 19.19 | -0.02 | -0.10% | 19.03 | 19.35 | 49102 | 9429.26 | 0.17% |
| 2024-03-07 | 19.12 | 19.21 | 0.09 | 0.47% | 18.82 | 19.24 | 67137 | 12788.19 | 0.24% |
| 2024-03-06 | 18.88 | 19.12 | 0.27 | 1.43% | 18.78 | 19.30 | 77705 | 14870.94 | 0.27% |
| 2024-03-05 | 18.52 | 18.85 | 0.35 | 1.89% | 18.41 | 18.95 | 60191 | 11302.03 | 0.21% |
| 2024-03-04 | 18.34 | 18.50 | 0.18 | 0.98% | 18.05 | 18.55 | 89759 | 16401.91 | 0.32% |
| 2024-03-01 | 18.84 | 18.32 | -0.41 | -2.19% | 18.19 | 18.99 | 126009 | 23243.67 | 0.44% |
| 2024-02-29 | 18.38 | 18.73 | 0.19 | 1.02% | 18.38 | 19.00 | 90587 | 16998.52 | 0.32% |
| 2024-02-28 | 18.68 | 18.54 | -0.18 | -0.96% | 18.44 | 18.78 | 45912 | 8557.10 | 0.16% |
| 2024-02-27 | 18.62 | 18.72 | 0.21 | 1.13% | 18.36 | 18.85 | 65989 | 12299.76 | 0.23% |
| 2024-02-26 | 18.65 | 18.51 | -0.12 | -0.64% | 18.43 | 18.87 | 72469 | 13502.09 | 0.26% |
| 2024-02-23 | 18.52 | 18.63 | 0.18 | 0.98% | 18.40 | 18.97 | 91634 | 17089.91 | 0.32% |
| 2024-02-22 | 18.37 | 18.45 | 0.10 | 0.54% | 18.21 | 18.75 | 50599 | 9338.79 | 0.18% |
| 2024-02-21 | 18.07 | 18.35 | -0.03 | -0.16% | 18.04 | 18.67 | 68714 | 12673.69 | 0.24% |
| 2024-02-20 | 18.35 | 18.38 | -0.01 | -0.05% | 17.93 | 18.38 | 83366 | 15124.80 | 0.29% |
| 2024-02-19 | 17.66 | 18.39 | 0.84 | 4.79% | 17.60 | 18.39 | 118321 | 21429.92 | 0.42% |
| 2024-02-08 | 17.44 | 17.55 | -0.05 | -0.28% | 16.99 | 17.70 | 149992 | 26060.00 | 0.53% |
| 2024-02-07 | 17.26 | 17.60 | 0.39 | 2.27% | 16.91 | 17.63 | 117942 | 20440.87 | 0.42% |
| 2024-02-06 | 17.15 | 17.21 | 0.06 | 0.35% | 16.91 | 17.42 | 142290 | 24382.12 | 0.50% |
| 2024-02-05 | 17.15 | 17.15 | 0.05 | 0.29% | 16.88 | 17.55 | 139085 | 23943.61 | 0.49% |
| 2024-02-02 | 17.40 | 17.10 | -0.20 | -1.16% | 16.88 | 17.47 | 77792 | 13415.18 | 0.27% |
| 2024-02-01 | 17.44 | 17.30 | -0.18 | -1.03% | 17.30 | 17.66 | 60163 | 10504.38 | 0.21% |
| 2024-01-31 | 17.37 | 17.48 | 0.00 | 0.00% | 17.29 | 17.88 | 73777 | 12945.90 | 0.26% |