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 | 19.64 | 18.90 | -0.71 | -3.62% | 18.80 | 19.89 | 7924 | 1510.67 | 1.02% |
| 2024-05-09 | 19.45 | 19.61 | 0.19 | 0.98% | 19.42 | 19.92 | 6220 | 1227.04 | 0.80% |
| 2024-05-08 | 19.90 | 19.42 | -0.58 | -2.90% | 19.30 | 20.30 | 6740 | 1320.46 | 0.87% |
| 2024-05-07 | 20.24 | 20.00 | -0.50 | -2.44% | 19.77 | 20.45 | 9338 | 1875.03 | 1.21% |
| 2024-05-06 | 19.44 | 20.50 | 1.11 | 5.72% | 19.44 | 20.62 | 10090 | 2044.86 | 1.30% |
| 2024-04-30 | 19.20 | 19.39 | 0.38 | 2.00% | 19.10 | 19.99 | 12954 | 2534.87 | 1.68% |
| 2024-04-29 | 17.63 | 19.01 | 1.45 | 8.26% | 17.63 | 19.15 | 13180 | 2482.58 | 1.70% |
| 2024-04-26 | 17.32 | 17.56 | 0.30 | 1.74% | 16.90 | 17.85 | 7106 | 1245.77 | 0.92% |
| 2024-04-25 | 17.41 | 17.26 | -0.16 | -0.92% | 17.18 | 17.93 | 5503 | 955.45 | 0.71% |
| 2024-04-24 | 16.60 | 17.42 | 0.82 | 4.94% | 16.56 | 17.54 | 7992 | 1373.74 | 1.03% |
| 2024-04-23 | 16.25 | 16.60 | 0.63 | 3.94% | 15.86 | 16.80 | 8929 | 1469.06 | 1.15% |
| 2024-04-22 | 16.38 | 15.97 | -0.01 | -0.06% | 15.00 | 16.38 | 8604 | 1346.83 | 1.11% |
| 2024-04-19 | 16.44 | 15.98 | -0.47 | -2.86% | 15.80 | 16.48 | 5482 | 880.77 | 0.71% |
| 2024-04-18 | 17.07 | 16.45 | -0.13 | -0.78% | 15.80 | 17.07 | 7420 | 1213.20 | 0.96% |
| 2024-04-17 | 15.12 | 16.58 | 1.62 | 10.83% | 15.12 | 16.91 | 11169 | 1828.62 | 1.44% |
| 2024-04-16 | 16.94 | 14.96 | -1.98 | -11.69% | 14.69 | 16.94 | 14043 | 2165.44 | 1.82% |
| 2024-04-15 | 19.07 | 16.94 | -2.18 | -11.40% | 16.22 | 19.07 | 15977 | 2781.27 | 2.07% |
| 2024-04-12 | 19.80 | 19.12 | -0.41 | -2.10% | 19.00 | 20.31 | 8007 | 1552.03 | 1.04% |
| 2024-04-11 | 19.18 | 19.53 | 0.17 | 0.88% | 19.02 | 20.07 | 6011 | 1179.99 | 0.78% |
| 2024-04-10 | 20.35 | 19.36 | -1.10 | -5.38% | 19.29 | 20.36 | 7350 | 1449.52 | 0.95% |
| 2024-04-09 | 20.06 | 20.46 | 0.66 | 3.33% | 19.94 | 20.73 | 7159 | 1450.19 | 0.93% |
| 2024-04-08 | 24.00 | 19.80 | -1.31 | -6.21% | 19.80 | 24.00 | 10682 | 2200.66 | 1.38% |
| 2024-04-03 | 21.06 | 21.11 | 0.05 | 0.24% | 20.48 | 21.43 | 8415 | 1757.73 | 1.09% |
| 2024-04-02 | 22.14 | 21.06 | -0.45 | -2.09% | 21.04 | 22.14 | 6408 | 1366.01 | 0.83% |
| 2024-04-01 | 21.16 | 21.51 | 0.35 | 1.65% | 20.92 | 21.61 | 7923 | 1693.88 | 1.02% |
| 2024-03-29 | 20.93 | 21.16 | 0.25 | 1.20% | 20.36 | 21.26 | 7513 | 1564.60 | 0.97% |
| 2024-03-28 | 20.15 | 20.91 | 1.33 | 6.79% | 19.61 | 21.30 | 10550 | 2170.19 | 1.36% |
| 2024-03-27 | 21.02 | 19.58 | -1.28 | -6.14% | 19.50 | 21.33 | 9788 | 1975.73 | 1.27% |
| 2024-03-26 | 21.51 | 20.86 | -0.91 | -4.18% | 20.53 | 22.28 | 9976 | 2109.49 | 1.29% |
| 2024-03-25 | 23.20 | 21.77 | -1.39 | -6.00% | 21.69 | 23.53 | 8518 | 1916.95 | 1.10% |
| 2024-03-22 | 22.99 | 23.16 | -0.37 | -1.57% | 22.39 | 23.67 | 10287 | 2367.39 | 1.33% |
| 2024-03-21 | 23.44 | 23.53 | 0.09 | 0.38% | 22.88 | 24.09 | 10306 | 2417.58 | 1.33% |
| 2024-03-20 | 22.89 | 23.44 | 0.55 | 2.40% | 22.89 | 23.51 | 7799 | 1813.28 | 1.01% |
| 2024-03-19 | 22.87 | 22.89 | 0.08 | 0.35% | 22.62 | 23.35 | 8286 | 1906.75 | 1.07% |
| 2024-03-18 | 22.28 | 22.81 | 0.84 | 3.82% | 21.27 | 22.86 | 9511 | 2135.25 | 1.23% |
| 2024-03-15 | 21.56 | 21.97 | 0.24 | 1.10% | 21.08 | 21.97 | 8440 | 1816.12 | 1.09% |
| 2024-03-14 | 22.03 | 21.73 | -0.56 | -2.51% | 21.23 | 22.17 | 7798 | 1694.70 | 1.01% |
| 2024-03-13 | 22.35 | 22.29 | 0.11 | 0.50% | 22.00 | 22.68 | 9313 | 2076.32 | 1.20% |
| 2024-03-12 | 21.63 | 22.18 | 0.70 | 3.26% | 21.41 | 22.50 | 9353 | 2060.80 | 1.21% |
| 2024-03-11 | 21.23 | 21.48 | 0.41 | 1.95% | 20.91 | 21.48 | 6514 | 1380.19 | 0.84% |
| 2024-03-08 | 20.69 | 21.07 | 0.48 | 2.33% | 20.31 | 21.40 | 6909 | 1440.05 | 0.89% |
| 2024-03-07 | 21.35 | 20.59 | -0.53 | -2.51% | 20.55 | 21.59 | 8310 | 1752.26 | 1.07% |
| 2024-03-06 | 21.57 | 21.12 | -0.13 | -0.61% | 20.62 | 21.64 | 8433 | 1780.37 | 1.09% |
| 2024-03-05 | 22.08 | 21.25 | -0.32 | -1.48% | 21.20 | 22.57 | 12072 | 2645.95 | 1.56% |
| 2024-03-04 | 22.09 | 21.57 | -0.24 | -1.10% | 21.02 | 22.18 | 11020 | 2376.81 | 1.42% |
| 2024-03-01 | 21.88 | 21.81 | 0.21 | 0.97% | 21.22 | 22.80 | 12072 | 2650.78 | 1.56% |
| 2024-02-29 | 20.30 | 21.60 | 1.00 | 4.85% | 19.51 | 21.76 | 15221 | 3213.39 | 1.97% |
| 2024-02-28 | 23.40 | 20.60 | -2.61 | -11.25% | 20.10 | 24.14 | 21795 | 4831.18 | 2.82% |
| 2024-02-27 | 22.38 | 23.21 | 0.11 | 0.48% | 19.10 | 23.45 | 13884 | 3162.60 | 1.80% |
| 2024-02-26 | 22.40 | 23.10 | 0.70 | 3.13% | 21.88 | 23.65 | 11505 | 2626.84 | 1.49% |
| 2024-02-23 | 21.17 | 22.40 | 1.28 | 6.06% | 20.92 | 22.48 | 9351 | 2049.69 | 1.21% |
| 2024-02-22 | 19.98 | 21.12 | 1.32 | 6.67% | 19.78 | 21.12 | 10690 | 2218.09 | 1.38% |
| 2024-02-21 | 18.81 | 19.80 | 0.80 | 4.21% | 18.35 | 20.47 | 10044 | 1990.10 | 1.30% |
| 2024-02-20 | 19.50 | 19.00 | 0.33 | 1.77% | 18.25 | 19.50 | 11597 | 2193.82 | 1.50% |
| 2024-02-19 | 16.90 | 18.67 | 1.87 | 11.13% | 16.90 | 19.25 | 16232 | 2993.81 | 2.10% |
| 2024-02-08 | 14.99 | 16.80 | 2.26 | 15.54% | 14.33 | 16.80 | 15843 | 2453.48 | 2.05% |
| 2024-02-07 | 16.64 | 14.54 | -2.10 | -12.62% | 14.00 | 16.64 | 21194 | 3187.25 | 2.74% |
| 2024-02-06 | 16.67 | 16.64 | -0.57 | -3.31% | 14.57 | 17.29 | 16749 | 2680.98 | 2.17% |
| 2024-02-05 | 21.05 | 17.21 | -3.78 | -18.01% | 16.79 | 21.05 | 19455 | 3470.11 | 2.52% |
| 2024-02-02 | 22.41 | 20.99 | -1.54 | -6.84% | 20.03 | 22.97 | 9219 | 1962.55 | 1.19% |
| 2024-02-01 | 22.38 | 22.53 | 0.03 | 0.13% | 21.40 | 22.67 | 9537 | 2113.65 | 1.23% |