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 | 20.05 | 19.68 | -0.39 | -1.94% | 19.54 | 20.13 | 56765 | 11172.08 | 0.58% |
| 2024-05-09 | 20.03 | 20.07 | -0.11 | -0.55% | 20.00 | 20.26 | 58754 | 11790.32 | 0.60% |
| 2024-05-08 | 20.91 | 20.18 | -0.66 | -3.17% | 19.98 | 20.91 | 77848 | 15703.30 | 0.79% |
| 2024-05-07 | 20.51 | 20.84 | 0.16 | 0.77% | 20.51 | 21.33 | 88799 | 18605.57 | 0.90% |
| 2024-05-06 | 20.72 | 20.68 | 0.14 | 0.68% | 20.52 | 20.98 | 83779 | 17355.67 | 0.85% |
| 2024-04-30 | 20.70 | 20.54 | -0.25 | -1.20% | 20.43 | 20.98 | 68050 | 14017.67 | 0.69% |
| 2024-04-29 | 19.59 | 20.79 | 1.19 | 6.07% | 19.59 | 21.06 | 154895 | 31884.82 | 1.58% |
| 2024-04-26 | 18.69 | 19.60 | 0.80 | 4.26% | 18.69 | 19.65 | 79234 | 15380.37 | 0.81% |
| 2024-04-25 | 19.04 | 18.80 | -0.29 | -1.52% | 18.77 | 19.29 | 40099 | 7615.21 | 0.41% |
| 2024-04-24 | 18.67 | 19.09 | 0.37 | 1.98% | 18.66 | 19.28 | 43040 | 8191.70 | 0.44% |
| 2024-04-23 | 18.65 | 18.72 | 0.07 | 0.38% | 18.44 | 18.87 | 35682 | 6667.00 | 0.36% |
| 2024-04-22 | 18.52 | 18.65 | -0.09 | -0.48% | 18.52 | 19.00 | 28619 | 5365.19 | 0.29% |
| 2024-04-19 | 18.63 | 18.74 | -0.13 | -0.69% | 18.40 | 18.89 | 58085 | 10788.87 | 0.59% |
| 2024-04-18 | 18.55 | 18.87 | 0.21 | 1.13% | 18.39 | 19.33 | 59620 | 11284.70 | 0.61% |
| 2024-04-17 | 18.67 | 18.66 | 0.04 | 0.21% | 18.45 | 19.12 | 68362 | 12809.45 | 0.70% |
| 2024-04-16 | 19.21 | 18.62 | -0.58 | -3.02% | 18.60 | 19.35 | 47024 | 8911.63 | 0.48% |
| 2024-04-15 | 18.84 | 19.20 | 0.36 | 1.91% | 18.73 | 19.50 | 60096 | 11497.58 | 0.61% |
| 2024-04-12 | 19.08 | 18.84 | -0.24 | -1.26% | 18.83 | 19.30 | 30099 | 5718.58 | 0.31% |
| 2024-04-11 | 19.10 | 19.08 | -0.18 | -0.93% | 19.03 | 19.46 | 34656 | 6658.14 | 0.35% |
| 2024-04-10 | 19.40 | 19.26 | -0.24 | -1.23% | 19.10 | 19.51 | 29834 | 5741.00 | 0.30% |
| 2024-04-09 | 19.87 | 19.50 | -0.37 | -1.86% | 19.24 | 19.89 | 56590 | 11002.88 | 0.58% |
| 2024-04-08 | 19.83 | 19.87 | -0.04 | -0.20% | 19.73 | 20.19 | 38177 | 7622.23 | 0.39% |
| 2024-04-03 | 19.84 | 19.91 | 0.07 | 0.35% | 19.66 | 20.07 | 38252 | 7589.83 | 0.39% |
| 2024-04-02 | 20.03 | 19.84 | -0.23 | -1.15% | 19.58 | 20.13 | 49172 | 9755.54 | 0.50% |
| 2024-04-01 | 19.45 | 20.07 | 0.66 | 3.40% | 19.43 | 20.18 | 80528 | 16024.56 | 0.82% |
| 2024-03-29 | 19.21 | 19.41 | 0.47 | 2.48% | 19.03 | 19.56 | 56238 | 10849.97 | 0.57% |
| 2024-03-28 | 18.45 | 18.94 | 0.47 | 2.54% | 18.36 | 19.20 | 68278 | 12819.93 | 0.69% |
| 2024-03-27 | 19.20 | 18.47 | -0.82 | -4.25% | 18.46 | 19.29 | 68860 | 12927.13 | 0.70% |
| 2024-03-26 | 18.88 | 19.29 | 0.36 | 1.90% | 18.88 | 19.65 | 96116 | 18449.62 | 0.98% |
| 2024-03-25 | 19.07 | 18.93 | -0.33 | -1.71% | 18.91 | 19.32 | 41494 | 7927.72 | 0.42% |
| 2024-03-22 | 19.62 | 19.26 | -0.27 | -1.38% | 19.16 | 19.66 | 41880 | 8086.05 | 0.43% |
| 2024-03-21 | 19.37 | 19.53 | 0.12 | 0.62% | 19.28 | 19.85 | 63416 | 12412.16 | 0.65% |
| 2024-03-20 | 19.73 | 19.41 | -0.19 | -0.97% | 19.16 | 19.73 | 59087 | 11459.24 | 0.60% |
| 2024-03-19 | 19.11 | 19.60 | 0.49 | 2.56% | 18.92 | 19.95 | 115898 | 22587.59 | 1.18% |
| 2024-03-18 | 18.50 | 19.11 | 0.62 | 3.35% | 18.25 | 19.18 | 90663 | 17069.67 | 0.92% |
| 2024-03-15 | 18.02 | 18.49 | 0.39 | 2.15% | 17.74 | 18.51 | 58683 | 10641.04 | 0.60% |
| 2024-03-14 | 18.27 | 18.10 | -0.10 | -0.55% | 17.90 | 18.49 | 55816 | 10163.98 | 0.57% |
| 2024-03-13 | 18.47 | 18.20 | -0.30 | -1.62% | 18.00 | 18.47 | 96426 | 17561.18 | 0.98% |
| 2024-03-12 | 17.90 | 18.50 | 0.66 | 3.70% | 17.84 | 18.61 | 127261 | 23225.79 | 1.29% |
| 2024-03-11 | 18.02 | 17.84 | -0.23 | -1.27% | 17.45 | 18.13 | 117756 | 20754.99 | 1.20% |
| 2024-03-08 | 18.57 | 18.07 | -0.30 | -1.63% | 17.90 | 18.58 | 66743 | 12083.16 | 0.68% |
| 2024-03-07 | 18.68 | 18.37 | -0.33 | -1.76% | 18.37 | 18.78 | 68284 | 12666.87 | 0.69% |
| 2024-03-06 | 18.98 | 18.70 | -0.32 | -1.68% | 18.45 | 18.99 | 65414 | 12241.62 | 0.67% |
| 2024-03-05 | 18.92 | 19.02 | 0.19 | 1.01% | 18.52 | 19.09 | 62219 | 11739.00 | 0.63% |
| 2024-03-04 | 19.30 | 18.83 | -0.47 | -2.44% | 18.70 | 19.38 | 60677 | 11438.77 | 0.62% |
| 2024-03-01 | 19.66 | 19.30 | -0.31 | -1.58% | 19.00 | 19.80 | 71722 | 13852.36 | 0.73% |
| 2024-02-29 | 18.68 | 19.61 | 0.81 | 4.31% | 18.61 | 19.67 | 61952 | 11888.60 | 0.63% |
| 2024-02-28 | 19.64 | 18.80 | -0.96 | -4.86% | 18.78 | 19.84 | 66191 | 12823.05 | 0.67% |
| 2024-02-27 | 18.64 | 19.76 | 0.90 | 4.77% | 18.60 | 19.77 | 122138 | 23713.27 | 1.24% |
| 2024-02-26 | 18.34 | 18.86 | 0.38 | 2.06% | 18.26 | 19.15 | 82353 | 15588.43 | 0.84% |
| 2024-02-23 | 18.35 | 18.48 | 0.12 | 0.65% | 17.90 | 18.48 | 65916 | 11996.51 | 0.67% |
| 2024-02-22 | 18.35 | 18.36 | 0.01 | 0.05% | 18.12 | 18.51 | 36727 | 6738.91 | 0.37% |
| 2024-02-21 | 18.25 | 18.35 | -0.07 | -0.38% | 18.21 | 18.98 | 73272 | 13629.43 | 0.75% |
| 2024-02-20 | 18.47 | 18.42 | -0.16 | -0.86% | 18.01 | 18.55 | 52314 | 9563.79 | 0.53% |
| 2024-02-19 | 19.18 | 18.58 | -0.56 | -2.93% | 18.29 | 19.18 | 94067 | 17480.17 | 0.96% |
| 2024-02-08 | 18.42 | 19.14 | 0.72 | 3.91% | 18.41 | 19.78 | 82204 | 15876.68 | 0.84% |
| 2024-02-07 | 17.24 | 18.42 | 1.35 | 7.91% | 17.12 | 18.50 | 115387 | 21008.11 | 1.17% |
| 2024-02-06 | 15.38 | 17.07 | 1.47 | 9.42% | 14.95 | 17.16 | 108349 | 17686.55 | 1.10% |
| 2024-02-05 | 16.45 | 15.60 | -0.96 | -5.80% | 15.13 | 16.45 | 104176 | 16363.61 | 1.06% |
| 2024-02-02 | 17.72 | 16.56 | -1.08 | -6.12% | 16.00 | 17.80 | 116092 | 19594.84 | 1.18% |
| 2024-02-01 | 18.24 | 17.64 | -0.60 | -3.29% | 17.50 | 18.24 | 78756 | 14031.21 | 0.80% |