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 | 19.82 | 19.92 | 0.04 | 0.20% | 19.65 | 20.05 | 58984 | 11717.14 | 0.84% |
| 2024-05-09 | 19.37 | 19.88 | 0.70 | 3.65% | 19.23 | 20.09 | 88011 | 17481.81 | 1.25% |
| 2024-05-08 | 19.72 | 19.18 | -0.52 | -2.64% | 19.04 | 19.76 | 83616 | 16096.23 | 1.18% |
| 2024-05-07 | 19.17 | 19.70 | 0.54 | 2.82% | 19.01 | 19.94 | 110110 | 21604.68 | 1.56% |
| 2024-05-06 | 18.31 | 19.16 | 0.97 | 5.33% | 18.31 | 19.23 | 115053 | 21730.52 | 1.63% |
| 2024-04-30 | 18.90 | 18.19 | -0.45 | -2.41% | 18.04 | 19.09 | 99235 | 18316.58 | 1.41% |
| 2024-04-29 | 18.35 | 18.64 | 0.56 | 3.10% | 18.11 | 19.34 | 132689 | 24800.23 | 1.88% |
| 2024-04-26 | 18.03 | 18.08 | 0.06 | 0.33% | 17.68 | 18.13 | 39028 | 7003.08 | 0.55% |
| 2024-04-25 | 17.71 | 18.02 | 0.23 | 1.29% | 17.65 | 18.22 | 41278 | 7420.82 | 0.58% |
| 2024-04-24 | 17.76 | 17.79 | 0.04 | 0.23% | 17.37 | 17.87 | 30635 | 5379.87 | 0.43% |
| 2024-04-23 | 18.00 | 17.75 | -0.16 | -0.89% | 17.68 | 18.12 | 36946 | 6599.41 | 0.52% |
| 2024-04-22 | 17.40 | 17.91 | 0.58 | 3.35% | 17.31 | 18.18 | 55593 | 9932.68 | 0.79% |
| 2024-04-19 | 17.20 | 17.33 | 0.07 | 0.41% | 17.10 | 17.56 | 23048 | 3992.79 | 0.33% |
| 2024-04-18 | 17.37 | 17.26 | -0.13 | -0.75% | 17.03 | 17.46 | 25544 | 4405.53 | 0.36% |
| 2024-04-17 | 16.83 | 17.39 | 0.73 | 4.38% | 16.80 | 17.39 | 37889 | 6495.87 | 0.54% |
| 2024-04-16 | 17.38 | 16.66 | -0.53 | -3.08% | 16.60 | 17.38 | 45736 | 7700.71 | 0.65% |
| 2024-04-15 | 17.44 | 17.19 | -0.26 | -1.49% | 16.93 | 17.67 | 38042 | 6568.37 | 0.54% |
| 2024-04-12 | 17.63 | 17.45 | -0.40 | -2.24% | 17.38 | 17.91 | 30728 | 5392.78 | 0.44% |
| 2024-04-11 | 17.50 | 17.85 | 0.26 | 1.48% | 17.40 | 18.09 | 49911 | 8913.87 | 0.71% |
| 2024-04-10 | 17.68 | 17.59 | -0.26 | -1.46% | 17.41 | 17.82 | 36747 | 6469.14 | 0.52% |
| 2024-04-09 | 17.43 | 17.85 | 0.74 | 4.32% | 17.23 | 18.10 | 81207 | 14412.62 | 1.15% |
| 2024-04-08 | 17.55 | 17.11 | -0.54 | -3.06% | 17.11 | 17.59 | 40755 | 7063.98 | 0.58% |
| 2024-04-03 | 17.68 | 17.65 | -0.04 | -0.23% | 17.50 | 17.84 | 27418 | 4843.86 | 0.39% |
| 2024-04-02 | 17.60 | 17.69 | 0.09 | 0.51% | 17.33 | 17.75 | 32722 | 5749.85 | 0.46% |
| 2024-04-01 | 17.29 | 17.60 | 0.49 | 2.86% | 17.28 | 17.73 | 43034 | 7559.82 | 0.61% |
| 2024-03-29 | 16.81 | 17.11 | 0.31 | 1.85% | 16.62 | 17.16 | 42090 | 7129.27 | 0.60% |
| 2024-03-28 | 16.85 | 16.80 | -0.03 | -0.18% | 16.68 | 17.13 | 41542 | 7024.83 | 0.59% |
| 2024-03-27 | 17.27 | 16.83 | -0.44 | -2.55% | 16.83 | 17.39 | 39134 | 6703.27 | 0.55% |
| 2024-03-26 | 17.66 | 17.27 | -0.48 | -2.70% | 17.12 | 17.86 | 52001 | 9031.53 | 0.74% |
| 2024-03-25 | 18.07 | 17.75 | -0.32 | -1.77% | 17.75 | 18.21 | 40402 | 7245.05 | 0.57% |
| 2024-03-22 | 17.75 | 18.07 | 0.32 | 1.80% | 17.45 | 18.38 | 60771 | 10896.48 | 0.86% |
| 2024-03-21 | 17.50 | 17.75 | 0.25 | 1.43% | 17.50 | 17.86 | 35204 | 6234.22 | 0.50% |
| 2024-03-20 | 17.47 | 17.50 | 0.01 | 0.06% | 17.33 | 17.63 | 36386 | 6364.55 | 0.52% |
| 2024-03-19 | 17.61 | 17.49 | -0.15 | -0.85% | 17.42 | 17.87 | 54170 | 9557.06 | 0.77% |
| 2024-03-18 | 17.03 | 17.64 | 0.66 | 3.89% | 17.03 | 17.67 | 67801 | 11777.67 | 0.96% |
| 2024-03-15 | 17.04 | 16.98 | -0.03 | -0.18% | 16.88 | 17.20 | 44009 | 7485.31 | 0.62% |
| 2024-03-14 | 17.08 | 17.01 | -0.07 | -0.41% | 16.74 | 17.26 | 55020 | 9327.05 | 0.78% |
| 2024-03-13 | 16.14 | 17.08 | 0.88 | 5.43% | 15.85 | 17.40 | 105808 | 17692.92 | 1.50% |
| 2024-03-12 | 15.59 | 16.20 | 0.68 | 4.38% | 15.45 | 16.35 | 74832 | 11919.24 | 1.06% |
| 2024-03-11 | 15.40 | 15.52 | 0.17 | 1.11% | 15.25 | 15.53 | 31619 | 4882.57 | 0.45% |
| 2024-03-08 | 15.57 | 15.35 | 0.37 | 2.47% | 14.88 | 15.57 | 37880 | 5750.04 | 0.54% |
| 2024-03-07 | 15.09 | 14.98 | -0.05 | -0.33% | 14.95 | 15.23 | 20257 | 3055.44 | 0.29% |
| 2024-03-06 | 15.13 | 15.03 | -0.12 | -0.79% | 14.86 | 15.25 | 21715 | 3264.92 | 0.31% |
| 2024-03-05 | 15.19 | 15.15 | -0.15 | -0.98% | 15.03 | 15.24 | 25945 | 3924.82 | 0.37% |
| 2024-03-04 | 15.63 | 15.30 | -0.37 | -2.36% | 15.16 | 15.65 | 43854 | 6717.70 | 0.62% |
| 2024-03-01 | 15.30 | 15.67 | 0.40 | 2.62% | 15.28 | 15.74 | 49532 | 7708.41 | 0.70% |
| 2024-02-29 | 14.73 | 15.27 | 0.39 | 2.62% | 14.67 | 15.28 | 45835 | 6918.33 | 0.65% |
| 2024-02-28 | 15.56 | 14.88 | -0.67 | -4.31% | 14.80 | 15.65 | 60019 | 9167.37 | 0.85% |
| 2024-02-27 | 15.34 | 15.55 | 0.24 | 1.57% | 15.18 | 15.57 | 42687 | 6545.77 | 0.60% |
| 2024-02-26 | 14.99 | 15.31 | 0.41 | 2.75% | 14.97 | 15.55 | 64137 | 9833.14 | 0.91% |
| 2024-02-23 | 14.56 | 14.90 | 0.29 | 1.98% | 14.40 | 14.97 | 58598 | 8593.75 | 0.83% |
| 2024-02-22 | 14.55 | 14.61 | -0.02 | -0.14% | 14.39 | 14.78 | 31049 | 4521.54 | 0.44% |
| 2024-02-21 | 14.66 | 14.63 | -0.04 | -0.27% | 14.41 | 15.05 | 64311 | 9495.88 | 0.91% |
| 2024-02-20 | 14.62 | 14.67 | -0.05 | -0.34% | 14.30 | 14.71 | 47787 | 6925.39 | 0.68% |
| 2024-02-19 | 14.61 | 14.72 | 0.12 | 0.82% | 14.36 | 14.88 | 63962 | 9345.65 | 0.91% |
| 2024-02-08 | 13.89 | 14.60 | 0.77 | 5.57% | 13.83 | 14.89 | 81046 | 11744.56 | 1.15% |
| 2024-02-07 | 13.00 | 13.83 | 0.96 | 7.46% | 12.89 | 13.85 | 83966 | 11342.67 | 1.19% |
| 2024-02-06 | 11.90 | 12.87 | 1.07 | 9.07% | 11.53 | 12.97 | 72676 | 8976.28 | 1.03% |
| 2024-02-05 | 12.42 | 11.80 | -0.62 | -4.99% | 11.31 | 12.42 | 52886 | 6259.37 | 0.75% |
| 2024-02-02 | 13.05 | 12.42 | -0.56 | -4.31% | 12.01 | 13.12 | 46343 | 5808.36 | 0.66% |
| 2024-02-01 | 13.22 | 12.98 | -0.24 | -1.82% | 12.82 | 13.33 | 29711 | 3878.28 | 0.42% |
| 2024-01-31 | 13.65 | 13.22 | -0.44 | -3.22% | 13.16 | 13.81 | 31082 | 4163.25 | 0.44% |