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 | 19.53 | 19.07 | -0.51 | -2.60% | 19.03 | 19.60 | 11080 | 2129.97 | 0.69% |
| 2024-05-07 | 19.66 | 19.58 | 0.09 | 0.46% | 19.43 | 19.68 | 12554 | 2454.36 | 0.78% |
| 2024-05-06 | 19.48 | 19.49 | 0.10 | 0.52% | 19.12 | 19.75 | 20151 | 3916.76 | 1.25% |
| 2024-04-30 | 19.07 | 19.39 | 0.21 | 1.09% | 18.91 | 20.00 | 48966 | 9625.25 | 3.05% |
| 2024-04-29 | 18.73 | 19.18 | 0.33 | 1.75% | 18.18 | 19.27 | 32385 | 6059.91 | 2.02% |
| 2024-04-26 | 19.20 | 18.85 | -0.13 | -0.68% | 18.72 | 19.39 | 13194 | 2509.55 | 0.82% |
| 2024-04-25 | 18.35 | 18.98 | 0.50 | 2.71% | 18.22 | 19.00 | 17064 | 3204.93 | 1.06% |
| 2024-04-24 | 18.65 | 18.48 | -0.04 | -0.22% | 18.05 | 18.74 | 12750 | 2332.12 | 0.79% |
| 2024-04-23 | 18.01 | 18.52 | 0.65 | 3.64% | 17.87 | 18.57 | 21799 | 3991.91 | 1.36% |
| 2024-04-22 | 17.80 | 17.87 | -0.08 | -0.45% | 17.51 | 18.34 | 9306 | 1655.90 | 0.58% |
| 2024-04-19 | 18.52 | 17.95 | -0.58 | -3.13% | 17.91 | 18.68 | 16920 | 3088.24 | 1.05% |
| 2024-04-18 | 18.30 | 18.53 | 0.53 | 2.94% | 17.48 | 18.79 | 21990 | 4010.49 | 1.37% |
| 2024-04-17 | 17.57 | 18.00 | 0.74 | 4.29% | 17.40 | 18.19 | 13836 | 2479.34 | 0.86% |
| 2024-04-16 | 18.48 | 17.26 | -1.55 | -8.24% | 17.20 | 18.70 | 29734 | 5326.45 | 1.85% |
| 2024-04-15 | 17.60 | 18.81 | 0.97 | 5.44% | 17.60 | 19.30 | 60806 | 11429.80 | 3.78% |
| 2024-04-12 | 17.78 | 17.84 | -0.11 | -0.61% | 17.77 | 18.30 | 14910 | 2685.51 | 0.93% |
| 2024-04-11 | 18.27 | 17.95 | -0.54 | -2.92% | 17.94 | 18.57 | 15532 | 2834.52 | 0.97% |
| 2024-04-10 | 18.76 | 18.49 | -0.36 | -1.91% | 18.03 | 18.93 | 18273 | 3366.85 | 1.14% |
| 2024-04-09 | 19.98 | 18.85 | 0.07 | 0.37% | 18.58 | 20.10 | 13262 | 2501.39 | 0.83% |
| 2024-04-08 | 19.33 | 18.78 | -0.75 | -3.84% | 18.72 | 19.33 | 14147 | 2676.78 | 0.88% |
| 2024-04-03 | 20.05 | 19.53 | -0.46 | -2.30% | 19.41 | 20.19 | 10367 | 2033.99 | 0.65% |
| 2024-04-02 | 20.33 | 19.99 | -0.32 | -1.58% | 19.87 | 20.49 | 12332 | 2480.27 | 0.77% |
| 2024-04-01 | 19.77 | 20.31 | 0.59 | 2.99% | 19.62 | 20.31 | 14289 | 2833.70 | 0.89% |
| 2024-03-29 | 19.79 | 19.72 | -0.01 | -0.05% | 19.40 | 19.88 | 9134 | 1792.81 | 0.57% |
| 2024-03-28 | 19.60 | 19.73 | 0.06 | 0.31% | 19.46 | 20.01 | 11659 | 2312.19 | 0.73% |
| 2024-03-27 | 20.48 | 19.67 | -0.83 | -4.05% | 19.56 | 20.69 | 15942 | 3189.06 | 0.99% |
| 2024-03-26 | 20.37 | 20.50 | 0.13 | 0.64% | 20.17 | 20.88 | 11090 | 2278.51 | 0.69% |
| 2024-03-25 | 20.40 | 20.37 | -0.39 | -1.88% | 20.10 | 21.08 | 16194 | 3345.00 | 1.01% |
| 2024-03-22 | 21.02 | 20.76 | -0.28 | -1.33% | 20.00 | 21.02 | 18377 | 3754.02 | 1.14% |
| 2024-03-21 | 20.98 | 21.04 | 0.16 | 0.77% | 20.71 | 21.10 | 15757 | 3299.00 | 0.98% |
| 2024-03-20 | 20.80 | 20.88 | -0.07 | -0.33% | 20.59 | 21.05 | 14012 | 2912.58 | 0.87% |
| 2024-03-19 | 20.86 | 20.95 | 0.12 | 0.58% | 20.70 | 21.16 | 16205 | 3390.91 | 1.01% |
| 2024-03-18 | 20.69 | 20.83 | 0.08 | 0.39% | 20.51 | 20.93 | 15797 | 3276.53 | 0.98% |
| 2024-03-15 | 20.71 | 20.75 | -0.02 | -0.10% | 20.56 | 20.92 | 17589 | 3657.59 | 1.09% |
| 2024-03-14 | 20.76 | 20.77 | -0.23 | -1.10% | 20.49 | 20.95 | 24694 | 5106.52 | 1.54% |
| 2024-03-13 | 21.44 | 21.00 | -1.05 | -4.76% | 20.73 | 21.50 | 46811 | 9789.87 | 2.91% |
| 2024-03-12 | 23.70 | 22.05 | -2.15 | -8.88% | 21.85 | 23.70 | 45968 | 10239.41 | 2.86% |
| 2024-03-11 | 24.65 | 24.20 | -0.01 | -0.04% | 23.41 | 24.65 | 45188 | 10833.52 | 2.81% |
| 2024-03-08 | 22.85 | 24.21 | 1.49 | 6.56% | 22.73 | 24.25 | 31027 | 7318.87 | 1.93% |
| 2024-03-07 | 22.98 | 22.72 | -0.26 | -1.13% | 22.52 | 23.11 | 27934 | 6345.32 | 1.74% |
| 2024-03-06 | 22.65 | 22.98 | 0.48 | 2.13% | 22.00 | 23.00 | 22848 | 5140.87 | 1.42% |
| 2024-03-05 | 21.90 | 22.50 | 0.52 | 2.37% | 21.90 | 22.50 | 27279 | 6063.12 | 1.70% |
| 2024-03-04 | 21.42 | 21.98 | 0.61 | 2.85% | 21.21 | 22.05 | 29468 | 6401.63 | 1.83% |
| 2024-03-01 | 20.74 | 21.37 | 0.83 | 4.04% | 20.57 | 21.41 | 22594 | 4770.22 | 1.41% |
| 2024-02-29 | 20.02 | 20.54 | 0.52 | 2.60% | 19.16 | 20.88 | 16147 | 3307.39 | 1.00% |
| 2024-02-28 | 20.85 | 20.02 | -0.92 | -4.39% | 19.80 | 21.92 | 28502 | 6009.64 | 1.77% |
| 2024-02-27 | 20.18 | 20.94 | 0.79 | 3.92% | 19.88 | 21.09 | 22006 | 4560.67 | 1.37% |
| 2024-02-26 | 19.07 | 20.15 | 1.08 | 5.66% | 19.07 | 20.43 | 24873 | 4974.02 | 1.55% |
| 2024-02-23 | 18.84 | 19.07 | 0.24 | 1.27% | 18.57 | 19.09 | 8517 | 1608.33 | 0.53% |
| 2024-02-22 | 18.88 | 18.83 | 0.06 | 0.32% | 18.55 | 18.98 | 8095 | 1517.68 | 0.50% |
| 2024-02-21 | 18.68 | 18.77 | 0.09 | 0.48% | 18.41 | 19.43 | 18748 | 3581.83 | 1.17% |
| 2024-02-20 | 18.88 | 18.68 | -0.27 | -1.42% | 18.48 | 19.13 | 13045 | 2444.18 | 0.81% |
| 2024-02-19 | 17.88 | 18.95 | 1.20 | 6.76% | 17.82 | 19.25 | 23813 | 4419.12 | 1.48% |
| 2024-02-08 | 16.80 | 17.75 | 1.61 | 9.98% | 16.80 | 17.75 | 31352 | 5442.90 | 1.95% |
| 2024-02-07 | 17.87 | 16.14 | -1.33 | -7.61% | 16.14 | 17.87 | 26331 | 4460.36 | 1.64% |
| 2024-02-06 | 17.60 | 17.47 | -0.19 | -1.08% | 16.18 | 18.30 | 30132 | 5208.23 | 1.88% |
| 2024-02-05 | 18.85 | 17.66 | -1.19 | -6.31% | 17.10 | 18.85 | 31843 | 5628.43 | 1.98% |
| 2024-02-02 | 19.28 | 18.85 | -0.50 | -2.58% | 17.69 | 19.70 | 41766 | 7742.15 | 2.60% |
| 2024-02-01 | 18.90 | 19.35 | 0.75 | 4.03% | 18.60 | 19.92 | 40139 | 7734.70 | 2.50% |
| 2024-01-31 | 20.65 | 18.60 | -2.07 | -10.01% | 18.60 | 20.67 | 35408 | 6688.47 | 2.20% |
| 2024-01-30 | 21.00 | 20.67 | -0.44 | -2.08% | 20.17 | 21.50 | 19665 | 4081.66 | 1.22% |