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 | 19.07 | 18.41 | -0.62 | -3.26% | 18.33 | 19.16 | 68405 | 12685.66 | 1.48% |
| 2024-05-09 | 18.95 | 19.03 | 0.13 | 0.69% | 18.83 | 19.15 | 57521 | 10939.69 | 1.24% |
| 2024-05-08 | 19.44 | 18.90 | -0.55 | -2.83% | 18.85 | 19.49 | 67326 | 12824.34 | 1.46% |
| 2024-05-07 | 19.68 | 19.45 | -0.19 | -0.97% | 19.32 | 19.68 | 63108 | 12276.11 | 1.36% |
| 2024-05-06 | 19.93 | 19.64 | 0.06 | 0.31% | 19.30 | 20.09 | 107297 | 21145.36 | 2.32% |
| 2024-04-30 | 20.07 | 19.58 | -0.34 | -1.71% | 19.55 | 20.15 | 67969 | 13432.67 | 1.47% |
| 2024-04-29 | 19.24 | 19.92 | 0.35 | 1.79% | 19.24 | 20.05 | 122866 | 24275.46 | 2.66% |
| 2024-04-26 | 19.15 | 19.57 | 0.47 | 2.46% | 19.10 | 19.67 | 66605 | 12973.40 | 1.44% |
| 2024-04-25 | 19.36 | 19.10 | -0.40 | -2.05% | 19.04 | 19.49 | 49625 | 9503.96 | 1.07% |
| 2024-04-24 | 18.49 | 19.50 | 0.95 | 5.12% | 18.30 | 19.58 | 84577 | 16079.84 | 1.83% |
| 2024-04-23 | 18.78 | 18.55 | -0.25 | -1.33% | 18.47 | 19.10 | 44530 | 8328.26 | 0.96% |
| 2024-04-22 | 18.80 | 18.80 | -0.12 | -0.63% | 18.52 | 19.07 | 52220 | 9792.37 | 1.13% |
| 2024-04-19 | 19.49 | 18.92 | -0.70 | -3.57% | 18.60 | 19.69 | 91302 | 17317.10 | 1.97% |
| 2024-04-18 | 18.95 | 19.62 | 0.47 | 2.45% | 18.55 | 19.95 | 104934 | 20341.67 | 2.27% |
| 2024-04-17 | 18.40 | 19.15 | 1.11 | 6.15% | 18.38 | 19.50 | 87809 | 16786.65 | 1.90% |
| 2024-04-16 | 19.33 | 18.04 | -1.32 | -6.82% | 17.92 | 19.33 | 98891 | 18166.27 | 2.14% |
| 2024-04-15 | 19.56 | 19.36 | -0.30 | -1.53% | 18.84 | 20.27 | 101937 | 19905.24 | 2.20% |
| 2024-04-12 | 18.76 | 19.66 | 1.03 | 5.53% | 18.75 | 20.00 | 118086 | 22981.09 | 2.55% |
| 2024-04-11 | 18.99 | 18.63 | -0.37 | -1.95% | 18.47 | 19.18 | 91682 | 17240.51 | 1.98% |
| 2024-04-10 | 19.75 | 19.00 | -0.79 | -3.99% | 18.88 | 19.75 | 134309 | 25762.12 | 2.90% |
| 2024-04-09 | 19.83 | 19.79 | -0.13 | -0.65% | 19.43 | 20.05 | 119600 | 23618.69 | 2.59% |
| 2024-04-08 | 19.70 | 19.92 | 0.02 | 0.10% | 19.70 | 20.65 | 144849 | 29118.01 | 3.13% |
| 2024-04-03 | 19.03 | 19.90 | 0.70 | 3.65% | 19.02 | 20.41 | 191803 | 38270.91 | 4.15% |
| 2024-04-02 | 19.61 | 19.20 | -0.47 | -2.39% | 19.05 | 19.88 | 101417 | 19582.60 | 2.19% |
| 2024-04-01 | 17.79 | 19.67 | 1.89 | 10.63% | 17.79 | 20.18 | 183687 | 35428.06 | 3.97% |
| 2024-03-29 | 17.55 | 17.78 | 0.13 | 0.74% | 17.38 | 17.85 | 42445 | 7453.95 | 0.92% |
| 2024-03-28 | 17.06 | 17.65 | 0.65 | 3.82% | 17.00 | 17.92 | 60613 | 10666.74 | 1.31% |
| 2024-03-27 | 17.96 | 17.00 | -0.88 | -4.92% | 17.00 | 17.99 | 55049 | 9574.16 | 1.19% |
| 2024-03-26 | 18.27 | 17.88 | -0.27 | -1.49% | 17.80 | 18.39 | 44381 | 8013.69 | 0.96% |
| 2024-03-25 | 18.91 | 18.15 | -0.67 | -3.56% | 18.14 | 18.98 | 49231 | 9144.59 | 1.06% |
| 2024-03-22 | 19.30 | 18.82 | -0.59 | -3.04% | 18.74 | 19.45 | 59108 | 11225.99 | 1.28% |
| 2024-03-21 | 19.54 | 19.41 | -0.22 | -1.12% | 19.38 | 20.11 | 73899 | 14535.65 | 1.60% |
| 2024-03-20 | 19.59 | 19.63 | 0.00 | 0.00% | 19.32 | 19.88 | 57151 | 11176.08 | 1.24% |
| 2024-03-19 | 19.84 | 19.63 | -0.22 | -1.11% | 19.55 | 19.95 | 59228 | 11672.90 | 1.28% |
| 2024-03-18 | 19.35 | 19.85 | 0.52 | 2.69% | 19.35 | 19.90 | 80592 | 15824.33 | 1.74% |
| 2024-03-15 | 19.11 | 19.33 | 0.22 | 1.15% | 18.86 | 19.33 | 60631 | 11557.17 | 1.31% |
| 2024-03-14 | 19.19 | 19.11 | -0.20 | -1.04% | 18.93 | 19.45 | 53727 | 10295.07 | 1.16% |
| 2024-03-13 | 19.55 | 19.31 | -0.11 | -0.57% | 19.22 | 19.61 | 53186 | 10319.80 | 1.15% |
| 2024-03-12 | 19.34 | 19.42 | 0.20 | 1.04% | 19.11 | 19.64 | 57671 | 11176.79 | 1.25% |
| 2024-03-11 | 18.60 | 19.22 | 0.62 | 3.33% | 18.41 | 19.25 | 56264 | 10623.47 | 1.22% |
| 2024-03-08 | 18.37 | 18.60 | 0.31 | 1.69% | 18.26 | 18.74 | 39225 | 7254.79 | 0.85% |
| 2024-03-07 | 19.00 | 18.29 | -0.66 | -3.48% | 18.29 | 19.25 | 64785 | 12098.22 | 1.40% |
| 2024-03-06 | 19.02 | 18.95 | -0.14 | -0.73% | 18.60 | 19.30 | 58195 | 11011.94 | 1.26% |
| 2024-03-05 | 19.08 | 19.09 | -0.19 | -0.99% | 18.73 | 19.46 | 63902 | 12201.47 | 1.38% |
| 2024-03-04 | 19.70 | 19.28 | -0.31 | -1.58% | 18.95 | 19.81 | 67513 | 12987.10 | 1.46% |
| 2024-03-01 | 19.20 | 19.59 | 0.39 | 2.03% | 19.20 | 19.68 | 59809 | 11657.48 | 1.29% |
| 2024-02-29 | 18.05 | 19.20 | 0.82 | 4.46% | 18.00 | 19.24 | 91069 | 17220.75 | 1.97% |
| 2024-02-28 | 19.86 | 18.38 | -1.56 | -7.82% | 18.36 | 20.09 | 110929 | 21417.61 | 2.40% |
| 2024-02-27 | 19.10 | 19.94 | 0.71 | 3.69% | 19.01 | 19.98 | 73824 | 14401.58 | 1.60% |
| 2024-02-26 | 19.49 | 19.23 | -0.47 | -2.39% | 18.92 | 19.65 | 94577 | 18208.85 | 2.04% |
| 2024-02-23 | 19.20 | 19.70 | 0.48 | 2.50% | 18.99 | 19.77 | 56158 | 10920.05 | 1.21% |
| 2024-02-22 | 19.10 | 19.22 | 0.20 | 1.05% | 18.93 | 19.37 | 40622 | 7793.64 | 0.88% |
| 2024-02-21 | 18.77 | 19.02 | 0.21 | 1.12% | 18.54 | 19.65 | 57017 | 10960.55 | 1.23% |
| 2024-02-20 | 18.61 | 18.81 | 0.11 | 0.59% | 18.29 | 18.90 | 52890 | 9831.63 | 1.14% |
| 2024-02-19 | 19.18 | 18.70 | -0.32 | -1.68% | 18.31 | 19.43 | 91458 | 17212.31 | 1.98% |
| 2024-02-08 | 17.71 | 19.02 | 1.45 | 8.25% | 17.71 | 19.28 | 118834 | 22285.58 | 2.57% |
| 2024-02-07 | 16.30 | 17.57 | 1.13 | 6.87% | 16.25 | 17.80 | 115731 | 20151.83 | 2.50% |
| 2024-02-06 | 15.30 | 16.44 | 1.15 | 7.52% | 14.70 | 16.60 | 95343 | 15025.93 | 2.06% |
| 2024-02-05 | 16.23 | 15.29 | -1.11 | -6.77% | 14.75 | 16.25 | 126649 | 19574.52 | 2.74% |