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 | 18.82 | 19.17 | 0.27 | 1.43% | 18.82 | 19.34 | 44003 | 8419.34 | 0.49% |
| 2024-05-08 | 19.08 | 18.90 | -0.26 | -1.36% | 18.81 | 19.40 | 48426 | 9231.31 | 0.54% |
| 2024-05-07 | 19.45 | 19.16 | -0.35 | -1.79% | 19.05 | 19.45 | 54662 | 10471.28 | 0.61% |
| 2024-05-06 | 19.51 | 19.51 | 0.25 | 1.30% | 19.42 | 20.06 | 72894 | 14361.94 | 0.81% |
| 2024-04-30 | 19.68 | 19.26 | -0.52 | -2.63% | 19.24 | 19.83 | 66296 | 12903.41 | 0.74% |
| 2024-04-29 | 19.20 | 19.78 | 1.09 | 5.83% | 19.07 | 19.98 | 120561 | 23560.84 | 1.34% |
| 2024-04-26 | 18.12 | 18.69 | 0.46 | 2.52% | 18.12 | 18.77 | 45571 | 8462.81 | 0.51% |
| 2024-04-25 | 18.98 | 18.23 | -0.52 | -2.77% | 18.21 | 18.98 | 40983 | 7599.76 | 0.46% |
| 2024-04-24 | 18.12 | 18.75 | 0.79 | 4.40% | 18.12 | 18.93 | 62084 | 11557.29 | 0.69% |
| 2024-04-23 | 17.82 | 17.96 | 0.11 | 0.62% | 17.72 | 18.10 | 41027 | 7352.92 | 0.46% |
| 2024-04-22 | 17.88 | 17.85 | -0.22 | -1.22% | 17.46 | 18.12 | 49210 | 8802.05 | 0.55% |
| 2024-04-19 | 18.46 | 18.07 | -0.67 | -3.58% | 18.00 | 18.60 | 53310 | 9684.43 | 0.59% |
| 2024-04-18 | 18.24 | 18.74 | 0.39 | 2.13% | 17.90 | 19.02 | 67313 | 12485.57 | 0.75% |
| 2024-04-17 | 18.35 | 18.35 | 0.00 | 0.00% | 18.03 | 18.78 | 55189 | 10094.98 | 0.62% |
| 2024-04-16 | 18.52 | 18.35 | -0.13 | -0.70% | 17.95 | 18.65 | 60665 | 11105.29 | 0.68% |
| 2024-04-15 | 18.75 | 18.48 | -0.31 | -1.65% | 18.30 | 19.06 | 50907 | 9439.99 | 0.57% |
| 2024-04-12 | 18.74 | 18.79 | 0.01 | 0.05% | 18.73 | 19.18 | 43645 | 8298.96 | 0.49% |
| 2024-04-11 | 18.89 | 18.78 | -0.11 | -0.58% | 18.60 | 18.98 | 32338 | 6084.56 | 0.36% |
| 2024-04-10 | 19.07 | 18.89 | -0.19 | -1.00% | 18.75 | 19.07 | 22467 | 4238.21 | 0.25% |
| 2024-04-09 | 18.74 | 19.08 | 0.23 | 1.22% | 18.71 | 19.14 | 26062 | 4939.41 | 0.29% |
| 2024-04-08 | 18.85 | 18.85 | 0.00 | 0.00% | 18.60 | 19.23 | 55874 | 10570.65 | 0.62% |
| 2024-04-03 | 19.20 | 18.85 | -0.45 | -2.33% | 18.84 | 19.28 | 43498 | 8242.54 | 0.48% |
| 2024-04-02 | 19.50 | 19.30 | -0.17 | -0.87% | 18.85 | 19.55 | 44953 | 8607.71 | 0.50% |
| 2024-04-01 | 19.43 | 19.47 | 0.14 | 0.72% | 19.31 | 19.75 | 40559 | 7906.57 | 0.45% |
| 2024-03-29 | 19.17 | 19.33 | 0.28 | 1.47% | 19.06 | 19.40 | 62968 | 12105.33 | 0.70% |
| 2024-03-28 | 18.96 | 19.05 | -0.04 | -0.21% | 18.92 | 19.27 | 37055 | 7078.54 | 0.41% |
| 2024-03-27 | 19.41 | 19.09 | -0.41 | -2.10% | 19.05 | 19.52 | 32169 | 6195.91 | 0.36% |
| 2024-03-26 | 19.19 | 19.50 | 0.26 | 1.35% | 19.19 | 19.73 | 36992 | 7218.40 | 0.41% |
| 2024-03-25 | 19.13 | 19.24 | -0.07 | -0.36% | 19.08 | 19.62 | 53856 | 10446.34 | 0.60% |
| 2024-03-22 | 19.55 | 19.31 | -0.38 | -1.93% | 19.12 | 19.65 | 42373 | 8213.17 | 0.47% |
| 2024-03-21 | 19.40 | 19.69 | 0.24 | 1.23% | 19.30 | 19.96 | 85086 | 16796.33 | 0.95% |
| 2024-03-20 | 19.77 | 19.45 | -0.35 | -1.77% | 19.40 | 19.86 | 56272 | 11005.64 | 0.63% |
| 2024-03-19 | 19.78 | 19.80 | -0.08 | -0.40% | 18.95 | 19.95 | 130893 | 25639.10 | 1.46% |
| 2024-03-18 | 20.51 | 19.88 | -0.57 | -2.79% | 19.65 | 20.66 | 119229 | 23671.93 | 1.33% |
| 2024-03-15 | 19.69 | 20.45 | 0.62 | 3.13% | 19.46 | 20.51 | 71022 | 14205.45 | 0.79% |
| 2024-03-14 | 20.68 | 19.83 | -0.69 | -3.36% | 19.53 | 20.68 | 70495 | 14032.36 | 0.79% |
| 2024-03-13 | 20.50 | 20.52 | -0.09 | -0.44% | 20.41 | 20.80 | 40350 | 8307.08 | 0.45% |
| 2024-03-12 | 20.82 | 20.61 | -0.12 | -0.58% | 20.49 | 20.91 | 33137 | 6836.74 | 0.37% |
| 2024-03-11 | 19.82 | 20.73 | 0.89 | 4.49% | 19.67 | 20.91 | 60299 | 12228.57 | 0.67% |
| 2024-03-08 | 20.02 | 19.84 | -0.25 | -1.24% | 19.66 | 20.16 | 31588 | 6263.83 | 0.35% |
| 2024-03-07 | 20.44 | 20.09 | -0.42 | -2.05% | 20.06 | 20.69 | 42836 | 8688.54 | 0.48% |
| 2024-03-06 | 20.30 | 20.51 | 0.20 | 0.98% | 20.00 | 20.75 | 36420 | 7437.17 | 0.41% |
| 2024-03-05 | 20.22 | 20.31 | -0.09 | -0.44% | 19.97 | 20.56 | 42071 | 8526.71 | 0.47% |
| 2024-03-04 | 20.37 | 20.40 | -0.25 | -1.21% | 19.92 | 20.51 | 51740 | 10453.73 | 0.58% |
| 2024-03-01 | 20.69 | 20.65 | 0.04 | 0.19% | 20.10 | 20.69 | 50301 | 10264.42 | 0.56% |
| 2024-02-29 | 19.95 | 20.61 | 0.48 | 2.38% | 19.86 | 20.61 | 52262 | 10614.16 | 0.58% |
| 2024-02-28 | 21.11 | 20.13 | -1.11 | -5.23% | 20.13 | 21.24 | 60568 | 12465.23 | 0.68% |
| 2024-02-27 | 20.98 | 21.24 | 0.11 | 0.52% | 20.90 | 21.55 | 66254 | 13996.56 | 0.74% |
| 2024-02-26 | 20.43 | 21.13 | 0.73 | 3.58% | 20.33 | 21.79 | 90740 | 19278.33 | 1.01% |
| 2024-02-23 | 19.90 | 20.40 | 0.52 | 2.62% | 19.61 | 20.41 | 50675 | 10148.75 | 0.56% |
| 2024-02-22 | 19.90 | 19.88 | -0.01 | -0.05% | 19.59 | 20.19 | 62184 | 12363.33 | 0.69% |
| 2024-02-21 | 19.53 | 19.89 | 0.04 | 0.20% | 19.33 | 20.57 | 69975 | 14081.85 | 0.78% |
| 2024-02-20 | 20.13 | 19.85 | -0.45 | -2.22% | 19.01 | 20.13 | 94732 | 18494.36 | 1.06% |
| 2024-02-19 | 20.97 | 20.30 | -0.71 | -3.38% | 19.98 | 21.19 | 70620 | 14368.05 | 0.79% |
| 2024-02-08 | 20.98 | 21.01 | 0.36 | 1.74% | 20.70 | 21.90 | 69924 | 14883.87 | 0.78% |
| 2024-02-07 | 20.10 | 20.65 | 0.87 | 4.40% | 19.79 | 21.13 | 73888 | 15276.83 | 0.82% |
| 2024-02-06 | 18.02 | 19.78 | 1.35 | 7.33% | 17.80 | 20.15 | 61529 | 11848.84 | 0.69% |
| 2024-02-05 | 18.37 | 18.43 | -0.04 | -0.22% | 17.13 | 18.79 | 63007 | 11349.11 | 0.70% |
| 2024-02-02 | 19.08 | 18.47 | -0.76 | -3.95% | 18.01 | 19.48 | 47992 | 9012.34 | 0.53% |
| 2024-02-01 | 18.64 | 19.23 | 0.63 | 3.39% | 18.31 | 19.80 | 59038 | 11343.59 | 0.66% |
| 2024-01-31 | 18.40 | 18.60 | -0.14 | -0.75% | 18.40 | 19.33 | 49892 | 9356.51 | 0.56% |