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 | 19.61 | 19.74 | 0.16 | 0.82% | 19.49 | 19.93 | 8479 | 1676.70 | 1.25% |
| 2024-05-08 | 19.60 | 19.58 | -0.17 | -0.86% | 19.53 | 19.75 | 10029 | 1968.06 | 1.47% |
| 2024-05-07 | 20.00 | 19.75 | -0.21 | -1.05% | 19.69 | 20.05 | 13301 | 2631.65 | 1.95% |
| 2024-05-06 | 19.85 | 19.96 | 0.35 | 1.78% | 19.70 | 20.00 | 14730 | 2926.11 | 2.16% |
| 2024-04-30 | 19.60 | 19.61 | -0.03 | -0.15% | 19.55 | 19.80 | 12412 | 2440.20 | 1.82% |
| 2024-04-29 | 19.34 | 19.64 | 0.39 | 2.03% | 19.26 | 19.75 | 17064 | 3342.75 | 2.51% |
| 2024-04-26 | 19.23 | 19.25 | 0.06 | 0.31% | 19.00 | 19.34 | 11602 | 2226.96 | 1.70% |
| 2024-04-25 | 19.02 | 19.19 | 0.16 | 0.84% | 18.87 | 19.40 | 14302 | 2747.38 | 2.10% |
| 2024-04-24 | 18.94 | 19.03 | 0.17 | 0.90% | 18.60 | 19.04 | 13684 | 2578.28 | 2.01% |
| 2024-04-23 | 19.16 | 18.86 | -0.34 | -1.77% | 18.85 | 19.27 | 14444 | 2743.60 | 2.12% |
| 2024-04-22 | 19.38 | 19.20 | -0.41 | -2.09% | 18.31 | 19.60 | 40916 | 7743.28 | 6.01% |
| 2024-04-19 | 19.49 | 19.61 | -0.23 | -1.16% | 19.02 | 19.79 | 38040 | 7366.06 | 5.59% |
| 2024-04-18 | 18.66 | 19.84 | 1.14 | 6.10% | 18.54 | 20.48 | 44736 | 8897.69 | 6.57% |
| 2024-04-17 | 18.24 | 18.70 | 0.43 | 2.35% | 18.24 | 18.84 | 15956 | 2973.30 | 2.34% |
| 2024-04-16 | 18.86 | 18.27 | -0.59 | -3.13% | 18.19 | 18.99 | 19475 | 3589.30 | 2.86% |
| 2024-04-15 | 19.48 | 18.86 | -0.53 | -2.73% | 18.51 | 19.52 | 18180 | 3457.45 | 2.67% |
| 2024-04-12 | 19.64 | 19.39 | -0.33 | -1.67% | 19.39 | 19.79 | 9932 | 1937.98 | 1.46% |
| 2024-04-11 | 19.60 | 19.72 | 0.06 | 0.31% | 19.45 | 19.95 | 11580 | 2283.41 | 1.70% |
| 2024-04-10 | 19.69 | 19.66 | -0.10 | -0.51% | 19.45 | 19.92 | 14592 | 2880.49 | 2.14% |
| 2024-04-09 | 20.25 | 19.76 | -0.42 | -2.08% | 19.46 | 20.25 | 25457 | 5016.45 | 3.74% |
| 2024-04-08 | 19.84 | 20.18 | 0.34 | 1.71% | 19.65 | 20.25 | 25678 | 5136.12 | 3.77% |
| 2024-04-03 | 19.64 | 19.84 | 0.20 | 1.02% | 19.50 | 19.88 | 13052 | 2572.45 | 1.92% |
| 2024-04-02 | 19.57 | 19.64 | 0.00 | 0.00% | 19.35 | 19.75 | 11901 | 2327.33 | 1.75% |
| 2024-04-01 | 19.38 | 19.64 | 0.44 | 2.29% | 19.25 | 19.73 | 17046 | 3328.94 | 2.50% |
| 2024-03-29 | 18.90 | 19.20 | 0.28 | 1.48% | 18.82 | 19.25 | 10868 | 2067.26 | 1.60% |
| 2024-03-28 | 19.04 | 18.92 | -0.25 | -1.30% | 18.50 | 19.19 | 15434 | 2927.68 | 2.27% |
| 2024-03-27 | 19.11 | 19.17 | 0.11 | 0.58% | 19.10 | 19.54 | 19046 | 3678.89 | 2.80% |
| 2024-03-26 | 18.92 | 19.06 | 0.05 | 0.26% | 18.91 | 19.24 | 11344 | 2162.54 | 1.67% |
| 2024-03-25 | 19.41 | 19.01 | -0.59 | -3.01% | 19.01 | 19.60 | 16569 | 3196.18 | 2.43% |
| 2024-03-22 | 19.58 | 19.60 | 0.02 | 0.10% | 19.34 | 19.88 | 20284 | 3978.03 | 2.98% |
| 2024-03-21 | 19.38 | 19.58 | 0.18 | 0.93% | 19.20 | 19.75 | 12338 | 2401.70 | 1.81% |
| 2024-03-20 | 19.54 | 19.40 | -0.15 | -0.77% | 19.30 | 19.54 | 13588 | 2632.23 | 2.00% |
| 2024-03-19 | 19.16 | 19.55 | 0.27 | 1.40% | 19.16 | 19.65 | 20195 | 3929.74 | 2.97% |
| 2024-03-18 | 19.23 | 19.28 | 0.06 | 0.31% | 18.80 | 19.30 | 15613 | 2972.32 | 2.29% |
| 2024-03-15 | 18.77 | 19.22 | 0.24 | 1.26% | 18.77 | 19.28 | 15119 | 2891.30 | 2.22% |
| 2024-03-14 | 18.93 | 18.98 | -0.05 | -0.26% | 18.77 | 19.28 | 13538 | 2579.01 | 1.99% |
| 2024-03-13 | 19.30 | 19.03 | -0.31 | -1.60% | 18.94 | 19.39 | 16401 | 3130.49 | 2.41% |
| 2024-03-12 | 18.66 | 19.34 | 0.64 | 3.42% | 18.60 | 19.39 | 24492 | 4672.72 | 3.60% |
| 2024-03-11 | 18.21 | 18.70 | 0.51 | 2.80% | 18.00 | 18.70 | 19612 | 3603.46 | 2.88% |
| 2024-03-08 | 18.38 | 18.19 | -0.11 | -0.60% | 18.04 | 18.48 | 12693 | 2306.64 | 1.86% |
| 2024-03-07 | 18.55 | 18.30 | -0.26 | -1.40% | 18.30 | 18.67 | 11588 | 2139.96 | 1.70% |
| 2024-03-06 | 18.59 | 18.56 | -0.11 | -0.59% | 18.33 | 18.80 | 9540 | 1770.75 | 1.40% |
| 2024-03-05 | 18.92 | 18.67 | -0.25 | -1.32% | 18.55 | 18.92 | 13222 | 2469.85 | 1.94% |
| 2024-03-04 | 18.98 | 18.92 | 0.12 | 0.64% | 18.55 | 19.05 | 23719 | 4465.61 | 3.48% |
| 2024-03-01 | 18.81 | 18.80 | -0.13 | -0.69% | 18.63 | 19.04 | 19314 | 3631.83 | 2.84% |
| 2024-02-29 | 18.40 | 18.93 | 0.28 | 1.50% | 18.36 | 19.05 | 19670 | 3689.30 | 2.89% |
| 2024-02-28 | 19.63 | 18.65 | -0.99 | -5.04% | 18.65 | 19.87 | 25235 | 4875.52 | 3.71% |
| 2024-02-27 | 19.40 | 19.64 | 0.22 | 1.13% | 19.24 | 19.64 | 12872 | 2500.50 | 1.89% |
| 2024-02-26 | 19.35 | 19.42 | 0.12 | 0.62% | 19.11 | 19.63 | 14236 | 2758.03 | 2.09% |
| 2024-02-23 | 19.25 | 19.30 | -0.04 | -0.21% | 18.94 | 19.38 | 13747 | 2639.12 | 2.02% |
| 2024-02-22 | 19.15 | 19.34 | 0.19 | 0.99% | 18.90 | 19.37 | 13389 | 2563.49 | 1.97% |
| 2024-02-21 | 18.89 | 19.15 | 0.21 | 1.11% | 18.71 | 19.60 | 18006 | 3472.90 | 2.65% |
| 2024-02-20 | 18.90 | 18.94 | -0.04 | -0.21% | 18.59 | 19.02 | 12448 | 2346.83 | 1.83% |
| 2024-02-19 | 19.31 | 18.98 | -0.21 | -1.09% | 18.74 | 19.48 | 23027 | 4398.54 | 3.38% |
| 2024-02-08 | 18.53 | 19.19 | 0.69 | 3.73% | 18.53 | 19.38 | 30741 | 5819.18 | 4.52% |
| 2024-02-07 | 18.24 | 18.50 | 0.26 | 1.43% | 18.23 | 19.30 | 32029 | 6037.63 | 4.71% |
| 2024-02-06 | 16.92 | 18.24 | 0.99 | 5.74% | 16.80 | 18.48 | 20310 | 3579.22 | 2.98% |
| 2024-02-05 | 17.92 | 17.25 | -0.60 | -3.36% | 16.68 | 17.93 | 16703 | 2880.30 | 2.45% |
| 2024-02-02 | 18.23 | 17.85 | -0.38 | -2.08% | 17.12 | 18.55 | 18003 | 3220.92 | 2.65% |
| 2024-02-01 | 17.89 | 18.23 | 0.20 | 1.11% | 17.72 | 18.47 | 16609 | 3018.68 | 2.44% |
| 2024-01-31 | 18.55 | 18.03 | -0.72 | -3.84% | 17.51 | 18.70 | 23992 | 4352.80 | 3.52% |
| 2024-01-30 | 19.00 | 18.75 | -1.26 | -6.30% | 18.67 | 19.60 | 27840 | 5312.07 | 4.09% |