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 | 19.94 | 19.60 | -0.35 | -1.75% | 19.60 | 19.97 | 4318 | 851.24 | 0.85% |
| 2024-05-09 | 19.82 | 19.95 | 0.13 | 0.66% | 19.64 | 20.00 | 4745 | 945.62 | 0.93% |
| 2024-05-08 | 19.80 | 19.82 | -0.11 | -0.55% | 19.79 | 20.09 | 4447 | 885.38 | 0.87% |
| 2024-05-07 | 19.99 | 19.93 | 0.07 | 0.35% | 19.79 | 19.99 | 4204 | 836.62 | 0.82% |
| 2024-05-06 | 19.87 | 19.86 | 0.07 | 0.35% | 19.83 | 19.99 | 5867 | 1168.43 | 1.10% |
| 2024-04-30 | 19.65 | 19.79 | 0.19 | 0.97% | 19.49 | 19.90 | 8434 | 1661.28 | 1.57% |
| 2024-04-29 | 18.91 | 19.60 | 0.53 | 2.78% | 18.91 | 19.64 | 8114 | 1572.01 | 1.52% |
| 2024-04-26 | 18.97 | 19.07 | 0.10 | 0.53% | 18.84 | 19.13 | 4690 | 892.00 | 0.88% |
| 2024-04-25 | 19.00 | 18.97 | 0.05 | 0.26% | 18.85 | 19.28 | 4727 | 902.92 | 0.88% |
| 2024-04-24 | 18.62 | 18.92 | 0.21 | 1.12% | 18.62 | 19.07 | 4383 | 829.48 | 0.82% |
| 2024-04-23 | 18.56 | 18.71 | 0.25 | 1.35% | 18.46 | 18.87 | 3921 | 732.99 | 0.73% |
| 2024-04-22 | 18.62 | 18.46 | -0.35 | -1.86% | 18.27 | 18.88 | 4759 | 883.02 | 0.89% |
| 2024-04-19 | 19.12 | 18.81 | -0.58 | -2.99% | 18.80 | 19.29 | 6754 | 1279.61 | 1.26% |
| 2024-04-18 | 19.44 | 19.39 | -0.50 | -2.51% | 18.83 | 19.86 | 14571 | 2812.66 | 2.72% |
| 2024-04-17 | 18.70 | 19.89 | 1.34 | 7.22% | 18.70 | 20.20 | 13620 | 2661.95 | 2.54% |
| 2024-04-16 | 19.50 | 18.55 | -0.95 | -4.87% | 18.45 | 19.50 | 12598 | 2358.07 | 2.35% |
| 2024-04-15 | 19.75 | 19.50 | -0.62 | -3.08% | 19.00 | 20.15 | 14207 | 2771.74 | 2.65% |
| 2024-04-12 | 20.29 | 20.12 | 0.02 | 0.10% | 19.88 | 20.30 | 10551 | 2121.01 | 1.97% |
| 2024-04-11 | 19.82 | 20.10 | 0.34 | 1.72% | 19.50 | 20.41 | 15144 | 3052.68 | 2.83% |
| 2024-04-10 | 20.06 | 19.76 | -0.25 | -1.25% | 19.68 | 20.45 | 11884 | 2383.45 | 2.22% |
| 2024-04-09 | 19.59 | 20.01 | 0.32 | 1.63% | 19.54 | 20.11 | 6967 | 1382.15 | 1.30% |
| 2024-04-08 | 20.09 | 19.69 | -0.38 | -1.89% | 19.61 | 20.16 | 5997 | 1190.03 | 1.12% |
| 2024-04-03 | 19.96 | 20.07 | -0.03 | -0.15% | 19.95 | 20.20 | 6619 | 1328.43 | 1.24% |
| 2024-04-02 | 19.98 | 20.10 | 0.19 | 0.95% | 19.89 | 20.18 | 8160 | 1636.23 | 1.52% |
| 2024-04-01 | 19.43 | 19.91 | 0.49 | 2.52% | 19.43 | 19.97 | 7824 | 1547.45 | 1.46% |
| 2024-03-29 | 19.25 | 19.42 | 0.17 | 0.88% | 19.16 | 19.52 | 6202 | 1201.07 | 1.16% |
| 2024-03-28 | 18.96 | 19.25 | 0.50 | 2.67% | 18.84 | 19.39 | 7603 | 1458.48 | 1.42% |
| 2024-03-27 | 19.36 | 18.75 | -0.61 | -3.15% | 18.75 | 19.46 | 6599 | 1259.27 | 1.23% |
| 2024-03-26 | 19.39 | 19.36 | -0.03 | -0.15% | 19.10 | 19.52 | 6783 | 1309.35 | 1.27% |
| 2024-03-25 | 19.66 | 19.39 | -0.38 | -1.92% | 19.34 | 19.86 | 6724 | 1319.40 | 1.26% |
| 2024-03-22 | 19.81 | 19.77 | -0.04 | -0.20% | 19.39 | 19.98 | 10970 | 2161.57 | 2.05% |
| 2024-03-21 | 20.06 | 19.81 | -0.31 | -1.54% | 19.80 | 20.19 | 10247 | 2045.88 | 1.91% |
| 2024-03-20 | 20.23 | 20.12 | -0.11 | -0.54% | 20.12 | 20.30 | 8140 | 1644.52 | 1.52% |
| 2024-03-19 | 20.22 | 20.23 | 0.02 | 0.10% | 20.07 | 20.40 | 9287 | 1874.69 | 1.73% |
| 2024-03-18 | 20.29 | 20.21 | -0.04 | -0.20% | 20.05 | 20.40 | 12991 | 2623.08 | 2.43% |
| 2024-03-15 | 20.22 | 20.25 | -0.01 | -0.05% | 20.01 | 20.32 | 6027 | 1216.37 | 1.13% |
| 2024-03-14 | 20.50 | 20.26 | -0.12 | -0.59% | 19.90 | 20.90 | 12531 | 2543.44 | 2.34% |
| 2024-03-13 | 20.41 | 20.38 | -0.11 | -0.54% | 20.07 | 20.47 | 10915 | 2207.99 | 2.04% |
| 2024-03-12 | 20.97 | 20.49 | -0.47 | -2.24% | 20.32 | 21.06 | 17222 | 3535.63 | 3.22% |
| 2024-03-11 | 20.47 | 20.96 | 0.49 | 2.39% | 20.20 | 21.39 | 26828 | 5577.23 | 5.01% |
| 2024-03-08 | 20.15 | 20.47 | 0.37 | 1.84% | 19.95 | 20.67 | 20696 | 4221.00 | 3.86% |
| 2024-03-07 | 19.50 | 20.10 | 0.64 | 3.29% | 19.50 | 20.10 | 21572 | 4274.36 | 4.03% |
| 2024-03-06 | 19.55 | 19.46 | -0.02 | -0.10% | 19.30 | 19.68 | 8803 | 1714.86 | 1.64% |
| 2024-03-05 | 19.54 | 19.48 | -0.07 | -0.36% | 19.25 | 20.00 | 14159 | 2783.33 | 2.64% |
| 2024-03-04 | 19.70 | 19.55 | -0.46 | -2.30% | 19.39 | 19.90 | 16182 | 3172.06 | 3.02% |
| 2024-03-01 | 19.72 | 20.01 | 0.18 | 0.91% | 19.41 | 20.80 | 26560 | 5296.26 | 4.96% |
| 2024-02-29 | 19.00 | 19.83 | 0.47 | 2.43% | 18.51 | 20.17 | 27758 | 5429.71 | 5.18% |
| 2024-02-28 | 19.30 | 19.36 | 0.05 | 0.26% | 18.99 | 21.10 | 33114 | 6501.55 | 6.18% |
| 2024-02-27 | 18.85 | 19.31 | 0.27 | 1.42% | 18.68 | 19.50 | 20653 | 3944.45 | 3.86% |
| 2024-02-26 | 19.30 | 19.04 | -0.19 | -0.99% | 18.60 | 19.50 | 30204 | 5729.57 | 5.64% |
| 2024-02-23 | 17.56 | 19.23 | 1.75 | 10.01% | 17.36 | 19.23 | 17916 | 3310.10 | 3.35% |
| 2024-02-22 | 17.31 | 17.48 | 0.25 | 1.45% | 17.17 | 17.55 | 10095 | 1754.76 | 1.89% |
| 2024-02-21 | 16.90 | 17.23 | 0.39 | 2.32% | 16.60 | 17.50 | 13509 | 2323.30 | 2.52% |
| 2024-02-20 | 16.79 | 16.84 | 0.06 | 0.36% | 16.45 | 16.97 | 8426 | 1410.31 | 1.57% |
| 2024-02-19 | 16.98 | 16.78 | 0.31 | 1.88% | 16.63 | 17.18 | 12254 | 2065.97 | 2.29% |
| 2024-02-08 | 15.52 | 16.47 | 1.28 | 8.43% | 15.38 | 16.54 | 17186 | 2756.24 | 3.21% |
| 2024-02-07 | 15.75 | 15.19 | -0.52 | -3.31% | 15.18 | 15.88 | 14058 | 2185.35 | 2.63% |
| 2024-02-06 | 16.04 | 15.71 | -0.65 | -3.97% | 14.74 | 16.33 | 22200 | 3396.07 | 4.15% |
| 2024-02-05 | 17.86 | 16.36 | -1.82 | -10.01% | 16.36 | 17.91 | 22929 | 3827.86 | 4.28% |