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 | 19.25 | 18.64 | -0.44 | -2.31% | 18.60 | 19.37 | 65947 | 12502.71 | 3.10% |
| 2024-05-09 | 18.50 | 19.08 | 0.56 | 3.02% | 18.50 | 19.12 | 47609 | 9005.68 | 2.24% |
| 2024-05-08 | 19.10 | 18.52 | -0.61 | -3.19% | 18.50 | 19.10 | 43507 | 8128.90 | 2.04% |
| 2024-05-07 | 19.39 | 19.13 | -0.09 | -0.47% | 19.08 | 19.54 | 68320 | 13171.65 | 3.21% |
| 2024-05-06 | 18.90 | 19.22 | 0.57 | 3.06% | 18.78 | 19.45 | 68306 | 13055.30 | 3.21% |
| 2024-04-30 | 19.21 | 18.65 | -0.39 | -2.05% | 18.32 | 19.27 | 52785 | 9843.14 | 2.48% |
| 2024-04-29 | 18.29 | 19.04 | 0.64 | 3.48% | 18.29 | 19.04 | 68198 | 12835.10 | 3.20% |
| 2024-04-26 | 17.90 | 18.40 | -0.05 | -0.27% | 17.66 | 18.60 | 73907 | 13492.26 | 3.47% |
| 2024-04-25 | 17.79 | 18.45 | 0.56 | 3.13% | 17.65 | 18.60 | 53827 | 9743.05 | 2.53% |
| 2024-04-24 | 17.17 | 17.89 | 0.67 | 3.89% | 17.14 | 17.89 | 49152 | 8654.05 | 2.31% |
| 2024-04-23 | 17.19 | 17.22 | 0.25 | 1.47% | 17.01 | 17.42 | 37444 | 6433.79 | 1.76% |
| 2024-04-22 | 16.80 | 16.97 | -0.53 | -3.03% | 16.58 | 17.23 | 42268 | 7156.47 | 1.99% |
| 2024-04-19 | 17.98 | 17.50 | -0.88 | -4.79% | 17.25 | 18.38 | 63987 | 11263.07 | 3.01% |
| 2024-04-18 | 18.00 | 18.38 | 0.23 | 1.27% | 17.63 | 18.73 | 75675 | 13816.12 | 3.56% |
| 2024-04-17 | 17.35 | 18.15 | 1.11 | 6.51% | 17.35 | 18.15 | 82758 | 14824.65 | 3.89% |
| 2024-04-16 | 18.14 | 17.04 | -0.19 | -1.10% | 16.92 | 18.66 | 98514 | 17475.35 | 4.63% |
| 2024-04-15 | 18.65 | 17.23 | -1.42 | -7.61% | 16.90 | 18.65 | 76995 | 13406.13 | 3.62% |
| 2024-04-12 | 18.48 | 18.65 | 0.27 | 1.47% | 18.38 | 18.97 | 48840 | 9128.35 | 2.29% |
| 2024-04-11 | 18.11 | 18.38 | 0.15 | 0.82% | 18.03 | 18.79 | 58988 | 10951.25 | 2.77% |
| 2024-04-10 | 19.14 | 18.23 | -1.12 | -5.79% | 18.10 | 19.29 | 68303 | 12603.08 | 3.21% |
| 2024-04-09 | 19.11 | 19.35 | -0.02 | -0.10% | 18.80 | 19.47 | 60326 | 11529.09 | 2.83% |
| 2024-04-08 | 20.09 | 19.37 | -0.77 | -3.82% | 19.20 | 20.15 | 71991 | 14096.39 | 3.38% |
| 2024-04-03 | 21.01 | 20.14 | -1.66 | -7.61% | 19.72 | 21.40 | 131361 | 26668.46 | 6.17% |
| 2024-04-02 | 21.08 | 21.80 | 0.62 | 2.93% | 20.91 | 23.30 | 201734 | 44937.36 | 9.48% |
| 2024-04-01 | 20.51 | 21.18 | 0.84 | 4.13% | 20.10 | 21.20 | 82453 | 17043.84 | 3.87% |
| 2024-03-29 | 19.55 | 20.34 | 0.74 | 3.78% | 19.50 | 20.35 | 70230 | 14037.34 | 3.30% |
| 2024-03-28 | 18.76 | 19.60 | 0.88 | 4.70% | 18.76 | 19.78 | 65797 | 12744.61 | 3.09% |
| 2024-03-27 | 20.21 | 18.72 | -1.61 | -7.92% | 18.68 | 20.30 | 76667 | 14780.75 | 3.60% |
| 2024-03-26 | 20.50 | 20.33 | -0.36 | -1.74% | 19.80 | 20.85 | 66488 | 13458.75 | 3.12% |
| 2024-03-25 | 20.93 | 20.69 | -0.63 | -2.95% | 20.64 | 21.77 | 72954 | 15467.42 | 3.43% |
| 2024-03-22 | 21.65 | 21.32 | -0.33 | -1.52% | 20.80 | 21.83 | 75780 | 16133.17 | 3.56% |
| 2024-03-21 | 22.05 | 21.65 | -0.41 | -1.86% | 21.65 | 22.40 | 77784 | 17048.05 | 3.65% |
| 2024-03-20 | 21.88 | 22.06 | 0.04 | 0.18% | 21.63 | 22.22 | 85707 | 18772.88 | 4.03% |
| 2024-03-19 | 22.50 | 22.02 | -0.53 | -2.35% | 22.00 | 23.15 | 120881 | 27210.46 | 5.68% |
| 2024-03-18 | 22.10 | 22.55 | 0.61 | 2.78% | 22.08 | 22.87 | 117307 | 26350.47 | 5.51% |
| 2024-03-15 | 22.20 | 21.94 | -0.32 | -1.44% | 21.32 | 22.20 | 103603 | 22572.70 | 4.87% |
| 2024-03-14 | 22.39 | 22.26 | -0.91 | -3.93% | 21.85 | 22.77 | 162072 | 36041.56 | 7.61% |
| 2024-03-13 | 21.43 | 23.17 | 1.47 | 6.77% | 21.43 | 23.87 | 267797 | 61337.58 | 12.58% |
| 2024-03-12 | 22.83 | 21.70 | -0.03 | -0.14% | 21.63 | 23.45 | 288026 | 64591.79 | 13.53% |
| 2024-03-11 | 20.98 | 21.73 | 1.98 | 10.03% | 20.40 | 21.73 | 85990 | 18356.38 | 4.04% |
| 2024-03-08 | 19.11 | 19.75 | 0.37 | 1.91% | 18.77 | 19.92 | 112817 | 21987.74 | 5.30% |
| 2024-03-07 | 19.33 | 19.38 | 0.20 | 1.04% | 18.74 | 19.98 | 124651 | 24245.31 | 5.86% |
| 2024-03-06 | 19.18 | 19.18 | -0.32 | -1.64% | 18.90 | 19.55 | 102530 | 19634.16 | 4.82% |
| 2024-03-05 | 20.22 | 19.50 | -1.01 | -4.92% | 19.20 | 20.35 | 176885 | 34760.29 | 8.31% |
| 2024-03-04 | 18.96 | 20.51 | 1.42 | 7.44% | 18.50 | 21.00 | 236773 | 47460.42 | 11.12% |
| 2024-03-01 | 18.53 | 19.09 | 0.66 | 3.58% | 18.34 | 19.30 | 140399 | 26551.77 | 6.60% |
| 2024-02-29 | 18.47 | 18.43 | 0.83 | 4.72% | 17.80 | 18.94 | 131314 | 24063.34 | 6.17% |
| 2024-02-28 | 19.43 | 17.60 | -1.95 | -9.97% | 17.60 | 19.43 | 163351 | 30442.38 | 7.68% |
| 2024-02-27 | 18.18 | 19.55 | 1.21 | 6.60% | 18.00 | 19.88 | 162680 | 30880.56 | 7.64% |
| 2024-02-26 | 18.42 | 18.34 | -0.34 | -1.82% | 17.84 | 18.78 | 138366 | 25276.72 | 6.50% |
| 2024-02-23 | 18.19 | 18.68 | 0.80 | 4.47% | 17.69 | 18.99 | 179250 | 33028.40 | 8.42% |
| 2024-02-22 | 16.11 | 17.88 | 1.63 | 10.03% | 15.98 | 17.88 | 125449 | 21150.97 | 5.89% |
| 2024-02-21 | 15.60 | 16.25 | 0.45 | 2.85% | 15.31 | 16.82 | 118632 | 19350.46 | 5.57% |
| 2024-02-20 | 15.27 | 15.80 | 0.53 | 3.47% | 14.91 | 16.48 | 116521 | 18239.57 | 5.47% |
| 2024-02-19 | 14.40 | 15.27 | 0.82 | 5.67% | 14.02 | 15.35 | 123573 | 18406.48 | 5.81% |
| 2024-02-08 | 13.10 | 14.45 | 0.90 | 6.64% | 12.72 | 14.60 | 148888 | 20342.56 | 7.00% |
| 2024-02-07 | 15.06 | 13.55 | -1.51 | -10.03% | 13.55 | 15.06 | 154809 | 21701.13 | 7.27% |
| 2024-02-06 | 15.04 | 15.06 | -1.65 | -9.87% | 15.04 | 15.90 | 137271 | 20885.21 | 6.45% |
| 2024-02-05 | 19.68 | 16.71 | -1.86 | -10.02% | 16.71 | 19.74 | 162180 | 28914.18 | 7.62% |