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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-08 | 19.00 | 19.08 | -0.24 | -1.24% | 18.73 | 19.30 | 394259 | 75107.77 | 1.65% |
| 2024-05-07 | 19.63 | 19.32 | -0.31 | -1.58% | 19.20 | 19.85 | 512993 | 100301.01 | 2.15% |
| 2024-05-06 | 19.77 | 19.63 | -0.47 | -2.34% | 19.00 | 19.77 | 834823 | 161492.34 | 3.50% |
| 2024-04-30 | 20.31 | 20.10 | 0.09 | 0.45% | 19.87 | 20.49 | 467991 | 94737.75 | 1.96% |
| 2024-04-29 | 20.29 | 20.01 | -0.61 | -2.96% | 19.71 | 20.30 | 549053 | 109634.97 | 2.30% |
| 2024-04-26 | 19.95 | 20.62 | 0.71 | 3.57% | 19.78 | 20.66 | 716406 | 144481.98 | 3.01% |
| 2024-04-25 | 19.55 | 19.91 | 0.15 | 0.76% | 19.32 | 19.94 | 335763 | 66155.33 | 1.41% |
| 2024-04-24 | 19.33 | 19.76 | 0.45 | 2.33% | 19.19 | 20.10 | 528334 | 103705.80 | 2.22% |
| 2024-04-23 | 20.33 | 19.31 | -1.43 | -6.89% | 19.27 | 20.34 | 719951 | 141707.84 | 3.02% |
| 2024-04-22 | 21.21 | 20.74 | -0.28 | -1.33% | 20.65 | 21.96 | 671425 | 143126.62 | 2.82% |
| 2024-04-19 | 21.51 | 21.02 | -0.44 | -2.05% | 20.81 | 22.22 | 696180 | 149311.30 | 2.92% |
| 2024-04-18 | 20.00 | 21.46 | 1.27 | 6.29% | 19.90 | 21.46 | 663836 | 137974.56 | 2.79% |
| 2024-04-17 | 19.65 | 20.19 | 0.48 | 2.44% | 19.48 | 20.30 | 372839 | 74148.98 | 1.56% |
| 2024-04-16 | 20.70 | 19.71 | -1.11 | -5.33% | 19.60 | 20.98 | 495201 | 100880.30 | 2.08% |
| 2024-04-15 | 20.15 | 20.82 | 0.46 | 2.26% | 19.40 | 20.93 | 520770 | 104686.52 | 2.19% |
| 2024-04-12 | 20.43 | 20.36 | -0.16 | -0.78% | 19.95 | 20.61 | 478449 | 97172.09 | 2.01% |
| 2024-04-11 | 19.42 | 20.52 | 0.42 | 2.09% | 19.33 | 20.59 | 627525 | 125048.02 | 2.63% |
| 2024-04-10 | 19.85 | 20.10 | 0.25 | 1.26% | 19.80 | 20.50 | 536198 | 107792.83 | 2.25% |
| 2024-04-09 | 20.39 | 19.85 | -0.53 | -2.60% | 19.58 | 20.60 | 593794 | 118319.40 | 2.49% |
| 2024-04-08 | 20.60 | 20.38 | -0.22 | -1.07% | 20.11 | 21.81 | 866057 | 182073.72 | 3.63% |
| 2024-04-03 | 19.22 | 20.60 | 1.38 | 7.18% | 19.22 | 20.60 | 727254 | 144574.58 | 3.05% |
| 2024-04-02 | 19.10 | 19.22 | 0.14 | 0.73% | 18.88 | 19.65 | 394511 | 75840.38 | 1.66% |
| 2024-04-01 | 19.60 | 19.08 | -0.21 | -1.09% | 18.70 | 19.85 | 551873 | 106130.02 | 2.32% |
| 2024-03-29 | 18.68 | 19.29 | 0.75 | 4.05% | 18.60 | 19.48 | 539988 | 103412.39 | 2.27% |
| 2024-03-28 | 18.21 | 18.54 | 0.37 | 2.04% | 18.04 | 18.69 | 363129 | 67005.44 | 1.52% |
| 2024-03-27 | 18.28 | 18.17 | -0.13 | -0.71% | 18.16 | 18.67 | 354976 | 65382.91 | 1.49% |
| 2024-03-26 | 18.30 | 18.30 | -0.06 | -0.33% | 17.95 | 18.40 | 295322 | 53729.43 | 1.24% |
| 2024-03-25 | 17.74 | 18.36 | 0.56 | 3.15% | 17.71 | 18.74 | 600884 | 110212.87 | 2.52% |
| 2024-03-22 | 18.40 | 17.80 | -0.70 | -3.78% | 17.72 | 18.40 | 556302 | 99809.27 | 2.33% |
| 2024-03-21 | 18.74 | 18.50 | 0.08 | 0.43% | 18.39 | 18.87 | 458312 | 85072.92 | 1.92% |
| 2024-03-20 | 18.21 | 18.42 | 0.09 | 0.49% | 18.00 | 18.63 | 572315 | 104613.05 | 2.40% |
| 2024-03-19 | 18.31 | 18.33 | -0.22 | -1.19% | 18.19 | 19.10 | 848292 | 157774.34 | 3.56% |
| 2024-03-18 | 19.09 | 18.55 | -1.12 | -5.69% | 18.22 | 19.27 | 1202596 | 225303.25 | 5.05% |
| 2024-03-15 | 18.99 | 19.67 | 0.47 | 2.45% | 18.86 | 19.87 | 885110 | 171653.88 | 3.71% |
| 2024-03-14 | 18.55 | 19.20 | 1.50 | 8.47% | 18.55 | 19.46 | 935770 | 178931.25 | 3.93% |
| 2024-03-13 | 17.24 | 17.70 | 0.48 | 2.79% | 17.12 | 17.90 | 456897 | 80019.77 | 1.92% |
| 2024-03-12 | 18.03 | 17.22 | -0.85 | -4.70% | 17.13 | 18.05 | 522695 | 91414.61 | 2.19% |
| 2024-03-11 | 18.25 | 18.07 | -0.18 | -0.99% | 17.76 | 18.35 | 432727 | 77680.74 | 1.82% |
| 2024-03-08 | 17.88 | 18.25 | 0.58 | 3.28% | 17.79 | 18.38 | 615491 | 111224.08 | 2.58% |
| 2024-03-07 | 16.86 | 17.67 | 0.89 | 5.30% | 16.82 | 18.09 | 675801 | 119576.10 | 2.84% |
| 2024-03-06 | 16.32 | 16.78 | 0.41 | 2.50% | 16.28 | 16.95 | 388522 | 64965.82 | 1.63% |
| 2024-03-05 | 16.54 | 16.37 | -0.17 | -1.03% | 16.32 | 16.69 | 338101 | 55686.73 | 1.42% |
| 2024-03-04 | 16.38 | 16.54 | 0.19 | 1.16% | 16.26 | 16.64 | 359900 | 59262.97 | 1.51% |
| 2024-03-01 | 16.64 | 16.35 | -0.30 | -1.80% | 16.14 | 16.83 | 474224 | 77735.68 | 1.99% |
| 2024-02-29 | 15.99 | 16.65 | 0.62 | 3.87% | 15.97 | 16.68 | 374850 | 61470.73 | 1.57% |
| 2024-02-28 | 16.20 | 16.03 | -0.23 | -1.41% | 16.03 | 16.39 | 367768 | 59622.73 | 1.54% |
| 2024-02-27 | 16.16 | 16.26 | -0.01 | -0.06% | 16.10 | 16.43 | 354933 | 57599.44 | 1.49% |
| 2024-02-26 | 16.98 | 16.27 | -0.81 | -4.74% | 16.12 | 17.02 | 542064 | 89769.29 | 2.27% |
| 2024-02-23 | 16.65 | 17.08 | 0.59 | 3.58% | 16.46 | 17.26 | 524607 | 88938.45 | 2.20% |
| 2024-02-22 | 15.70 | 16.49 | 0.77 | 4.90% | 15.66 | 16.60 | 425067 | 68854.78 | 1.78% |
| 2024-02-21 | 15.85 | 15.72 | -0.17 | -1.07% | 15.71 | 16.10 | 331898 | 52804.75 | 1.39% |
| 2024-02-20 | 15.66 | 15.89 | 0.16 | 1.02% | 15.43 | 16.05 | 379206 | 59920.67 | 1.59% |
| 2024-02-19 | 15.15 | 15.73 | 0.59 | 3.90% | 15.04 | 15.73 | 495083 | 76716.60 | 2.08% |
| 2024-02-08 | 15.56 | 15.14 | -0.44 | -2.82% | 15.10 | 15.88 | 575108 | 89375.81 | 2.41% |
| 2024-02-07 | 14.80 | 15.58 | 0.78 | 5.27% | 14.67 | 15.65 | 567782 | 86157.48 | 2.38% |
| 2024-02-06 | 14.02 | 14.80 | 0.68 | 4.82% | 13.96 | 14.85 | 457728 | 66187.07 | 1.92% |
| 2024-02-05 | 13.95 | 14.12 | 0.13 | 0.93% | 13.58 | 14.38 | 528310 | 74016.95 | 2.22% |
| 2024-02-02 | 14.10 | 13.99 | -0.13 | -0.92% | 13.67 | 14.42 | 342064 | 48275.04 | 1.44% |
| 2024-02-01 | 14.20 | 14.12 | -0.10 | -0.70% | 14.00 | 14.39 | 241639 | 34348.89 | 1.01% |
| 2024-01-31 | 14.42 | 14.22 | -0.12 | -0.84% | 14.11 | 14.61 | 273333 | 39332.46 | 1.15% |
| 2024-01-30 | 14.42 | 14.34 | -0.21 | -1.44% | 14.30 | 14.70 | 229048 | 33196.27 | 0.96% |