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 | 18.92 | 18.62 | -0.34 | -1.79% | 18.51 | 18.92 | 1054452 | 196517.77 | 1.39% |
| 2024-05-09 | 18.59 | 18.96 | 0.45 | 2.43% | 18.57 | 19.30 | 1463900 | 278900.62 | 1.93% |
| 2024-05-08 | 18.77 | 18.51 | -0.26 | -1.39% | 18.50 | 18.77 | 676018 | 125547.05 | 0.89% |
| 2024-05-07 | 18.40 | 18.77 | 0.26 | 1.40% | 18.23 | 18.77 | 1016165 | 188607.27 | 1.34% |
| 2024-05-06 | 18.30 | 18.51 | 0.31 | 1.70% | 18.30 | 18.68 | 1119969 | 207424.25 | 1.48% |
| 2024-04-30 | 18.60 | 18.20 | -0.80 | -4.21% | 18.11 | 18.70 | 1808807 | 330606.12 | 2.39% |
| 2024-04-29 | 18.64 | 19.00 | 0.38 | 2.04% | 18.61 | 19.33 | 1294736 | 246059.03 | 1.71% |
| 2024-04-26 | 18.20 | 18.62 | 0.35 | 1.92% | 18.15 | 18.70 | 977970 | 181462.38 | 1.29% |
| 2024-04-25 | 18.40 | 18.27 | -0.23 | -1.24% | 18.10 | 18.58 | 765376 | 139991.98 | 1.01% |
| 2024-04-24 | 18.80 | 18.50 | -0.28 | -1.49% | 18.35 | 18.84 | 703404 | 130023.76 | 0.93% |
| 2024-04-23 | 19.04 | 18.78 | -0.47 | -2.44% | 18.73 | 19.33 | 919244 | 173928.00 | 1.21% |
| 2024-04-22 | 19.00 | 19.25 | 0.80 | 4.34% | 18.99 | 19.68 | 1682037 | 325537.38 | 2.22% |
| 2024-04-19 | 18.68 | 18.45 | -0.34 | -1.81% | 18.25 | 18.68 | 900729 | 165849.75 | 1.19% |
| 2024-04-18 | 18.54 | 18.79 | 0.19 | 1.02% | 18.22 | 18.92 | 858203 | 160227.02 | 1.13% |
| 2024-04-17 | 18.23 | 18.60 | 0.40 | 2.20% | 18.23 | 18.60 | 709027 | 130981.85 | 0.94% |
| 2024-04-16 | 18.67 | 18.20 | -0.49 | -2.62% | 18.16 | 18.67 | 730718 | 133953.31 | 0.96% |
| 2024-04-15 | 18.55 | 18.69 | 0.13 | 0.70% | 18.51 | 19.04 | 802284 | 150608.12 | 1.06% |
| 2024-04-12 | 19.02 | 18.56 | -0.46 | -2.42% | 18.53 | 19.09 | 759589 | 142101.16 | 1.00% |
| 2024-04-11 | 19.09 | 19.02 | -0.15 | -0.78% | 18.84 | 19.23 | 605962 | 115414.30 | 0.80% |
| 2024-04-10 | 19.67 | 19.17 | -0.50 | -2.54% | 19.08 | 19.69 | 675196 | 130230.53 | 0.89% |
| 2024-04-09 | 19.40 | 19.67 | 0.26 | 1.34% | 19.37 | 19.78 | 617601 | 121304.12 | 0.81% |
| 2024-04-08 | 19.80 | 19.41 | -0.44 | -2.22% | 19.40 | 19.80 | 732661 | 143178.69 | 0.97% |
| 2024-04-03 | 19.95 | 19.85 | -0.20 | -1.00% | 19.79 | 20.09 | 588427 | 117034.59 | 0.78% |
| 2024-04-02 | 20.15 | 20.05 | -0.10 | -0.50% | 19.80 | 20.26 | 883542 | 176660.22 | 1.17% |
| 2024-04-01 | 19.66 | 20.15 | 0.64 | 3.28% | 19.62 | 20.17 | 1019119 | 203891.05 | 1.34% |
| 2024-03-29 | 19.65 | 19.51 | -0.10 | -0.51% | 19.28 | 19.77 | 728304 | 142051.59 | 0.96% |
| 2024-03-28 | 19.54 | 19.61 | 0.07 | 0.36% | 19.51 | 19.83 | 704292 | 138467.30 | 0.93% |
| 2024-03-27 | 20.21 | 19.54 | -0.68 | -3.36% | 19.54 | 20.21 | 913705 | 181124.48 | 1.21% |
| 2024-03-26 | 20.00 | 20.22 | 0.28 | 1.40% | 19.90 | 20.34 | 853894 | 171564.70 | 1.13% |
| 2024-03-25 | 20.00 | 19.94 | -0.15 | -0.75% | 19.87 | 20.29 | 802298 | 160900.58 | 1.06% |
| 2024-03-22 | 20.72 | 20.09 | -0.76 | -3.65% | 20.07 | 20.78 | 1369151 | 277633.94 | 1.81% |
| 2024-03-21 | 21.03 | 20.85 | -0.26 | -1.23% | 20.77 | 21.16 | 995082 | 207905.25 | 1.31% |
| 2024-03-20 | 21.12 | 21.11 | -0.04 | -0.19% | 20.92 | 21.39 | 939267 | 198343.91 | 1.24% |
| 2024-03-19 | 21.49 | 21.15 | -0.52 | -2.40% | 21.15 | 21.83 | 1363185 | 291669.03 | 1.80% |
| 2024-03-18 | 21.44 | 21.67 | 0.26 | 1.21% | 21.31 | 21.67 | 1085902 | 233692.72 | 1.43% |
| 2024-03-15 | 21.46 | 21.41 | -0.14 | -0.65% | 21.12 | 21.56 | 933108 | 198719.44 | 1.23% |
| 2024-03-14 | 21.89 | 21.55 | -0.34 | -1.55% | 21.33 | 21.98 | 1106536 | 239423.19 | 1.46% |
| 2024-03-13 | 22.26 | 21.89 | -0.43 | -1.93% | 21.84 | 22.26 | 1256993 | 276411.66 | 1.66% |
| 2024-03-12 | 22.22 | 22.32 | 0.16 | 0.72% | 22.06 | 22.56 | 1712245 | 381572.81 | 2.26% |
| 2024-03-11 | 21.98 | 22.16 | 0.63 | 2.93% | 21.58 | 22.34 | 2170452 | 476722.06 | 2.86% |
| 2024-03-08 | 20.82 | 21.53 | 0.73 | 3.51% | 20.82 | 21.65 | 1679072 | 359552.56 | 2.22% |
| 2024-03-07 | 21.30 | 20.80 | -0.63 | -2.94% | 20.80 | 21.48 | 1098268 | 231571.33 | 1.45% |
| 2024-03-06 | 21.00 | 21.43 | 0.41 | 1.95% | 20.74 | 21.84 | 1553089 | 331358.78 | 2.05% |
| 2024-03-05 | 21.30 | 21.02 | -0.51 | -2.37% | 20.85 | 21.33 | 1355563 | 285017.53 | 1.79% |
| 2024-03-04 | 21.56 | 21.53 | -0.07 | -0.32% | 21.37 | 21.98 | 1416728 | 306136.41 | 1.87% |
| 2024-03-01 | 21.50 | 21.60 | 0.36 | 1.69% | 21.09 | 21.68 | 1621201 | 347524.88 | 2.14% |
| 2024-02-29 | 20.45 | 21.24 | 0.62 | 3.01% | 20.36 | 21.25 | 1393513 | 292078.75 | 1.84% |
| 2024-02-28 | 21.22 | 20.62 | -0.38 | -1.81% | 20.62 | 21.84 | 1810174 | 385219.28 | 2.39% |
| 2024-02-27 | 20.60 | 21.00 | 0.32 | 1.55% | 20.51 | 21.00 | 1024840 | 212854.34 | 1.35% |
| 2024-02-26 | 20.90 | 20.68 | -0.20 | -0.96% | 20.55 | 20.99 | 924065 | 191711.84 | 1.22% |
| 2024-02-23 | 20.62 | 20.88 | 0.26 | 1.26% | 20.62 | 21.09 | 1154068 | 241116.22 | 1.52% |
| 2024-02-22 | 20.30 | 20.62 | 0.22 | 1.08% | 20.30 | 20.99 | 1011049 | 208246.22 | 1.33% |
| 2024-02-21 | 19.81 | 20.40 | 0.42 | 2.10% | 19.68 | 20.74 | 1357139 | 275756.94 | 1.79% |
| 2024-02-20 | 20.18 | 19.98 | -0.21 | -1.04% | 19.74 | 20.18 | 884672 | 175773.70 | 1.17% |
| 2024-02-19 | 20.21 | 20.19 | -0.02 | -0.10% | 20.00 | 20.35 | 975210 | 196273.86 | 1.29% |
| 2024-02-08 | 19.90 | 20.21 | 0.44 | 2.23% | 19.90 | 20.36 | 1231190 | 247896.75 | 1.62% |
| 2024-02-07 | 19.66 | 19.77 | 0.17 | 0.87% | 19.42 | 20.11 | 1663560 | 329597.66 | 2.20% |
| 2024-02-06 | 18.11 | 19.60 | 1.43 | 7.87% | 18.04 | 19.64 | 1645098 | 314221.66 | 2.17% |
| 2024-02-05 | 18.80 | 18.17 | -0.70 | -3.71% | 17.60 | 18.86 | 1501729 | 274076.84 | 1.98% |
| 2024-02-02 | 19.50 | 18.87 | -0.72 | -3.68% | 18.21 | 19.72 | 1449100 | 274817.41 | 1.91% |
| 2024-02-01 | 19.09 | 19.59 | 0.24 | 1.24% | 19.09 | 20.09 | 1124290 | 221267.36 | 1.48% |
| 2024-01-31 | 20.15 | 19.35 | -0.88 | -4.35% | 19.35 | 20.46 | 1549702 | 306017.66 | 2.04% |