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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-09 | 18.93 | 19.34 | 0.39 | 2.06% | 18.93 | 19.43 | 32376 | 6245.33 | 0.80% |
| 2024-05-08 | 19.40 | 18.95 | -0.48 | -2.47% | 18.94 | 19.40 | 32123 | 6142.47 | 0.79% |
| 2024-05-07 | 19.50 | 19.43 | -0.06 | -0.31% | 19.28 | 19.56 | 28757 | 5583.33 | 0.71% |
| 2024-05-06 | 19.38 | 19.49 | 0.33 | 1.72% | 19.38 | 19.69 | 38791 | 7572.07 | 0.96% |
| 2024-04-30 | 19.28 | 19.16 | -0.21 | -1.08% | 19.02 | 19.35 | 35716 | 6846.46 | 0.88% |
| 2024-04-29 | 18.96 | 19.37 | 0.35 | 1.84% | 18.86 | 19.55 | 56841 | 10929.00 | 1.41% |
| 2024-04-26 | 18.68 | 19.02 | 0.15 | 0.79% | 18.53 | 19.05 | 62000 | 11662.63 | 1.53% |
| 2024-04-25 | 18.25 | 18.87 | 0.52 | 2.83% | 18.08 | 19.20 | 63865 | 11951.15 | 1.58% |
| 2024-04-24 | 18.06 | 18.35 | 0.20 | 1.10% | 17.89 | 18.39 | 40696 | 7379.31 | 1.01% |
| 2024-04-23 | 19.13 | 18.15 | -0.80 | -4.22% | 18.04 | 19.13 | 61164 | 11239.48 | 1.51% |
| 2024-04-22 | 18.90 | 18.95 | 0.17 | 0.91% | 18.54 | 19.20 | 42607 | 8087.85 | 1.05% |
| 2024-04-19 | 18.93 | 18.78 | -0.25 | -1.31% | 18.70 | 19.32 | 44878 | 8508.59 | 1.11% |
| 2024-04-18 | 18.60 | 19.03 | 0.43 | 2.31% | 18.54 | 19.28 | 60527 | 11541.25 | 1.50% |
| 2024-04-17 | 17.99 | 18.60 | 0.79 | 4.44% | 17.82 | 18.64 | 54395 | 9961.99 | 1.34% |
| 2024-04-16 | 18.23 | 17.81 | -0.49 | -2.68% | 17.80 | 18.57 | 48377 | 8791.95 | 1.20% |
| 2024-04-15 | 17.92 | 18.30 | 0.43 | 2.41% | 17.74 | 18.87 | 55620 | 10198.12 | 1.38% |
| 2024-04-12 | 18.24 | 17.87 | -0.20 | -1.11% | 17.87 | 18.32 | 14598 | 2639.41 | 0.36% |
| 2024-04-11 | 17.78 | 18.07 | 0.15 | 0.84% | 17.69 | 18.43 | 21596 | 3906.77 | 0.53% |
| 2024-04-10 | 18.12 | 17.92 | -0.32 | -1.75% | 17.71 | 18.33 | 19959 | 3585.65 | 0.49% |
| 2024-04-09 | 17.92 | 18.24 | 0.37 | 2.07% | 17.80 | 18.29 | 19252 | 3488.72 | 0.48% |
| 2024-04-08 | 18.53 | 17.87 | -0.64 | -3.46% | 17.86 | 18.68 | 20943 | 3792.09 | 0.52% |
| 2024-04-03 | 18.74 | 18.51 | -0.21 | -1.12% | 18.41 | 18.74 | 16033 | 2972.17 | 0.40% |
| 2024-04-02 | 18.73 | 18.72 | 0.00 | 0.00% | 18.44 | 18.77 | 15249 | 2843.71 | 0.38% |
| 2024-04-01 | 18.35 | 18.72 | 0.42 | 2.30% | 18.30 | 18.75 | 19455 | 3620.38 | 0.48% |
| 2024-03-29 | 18.01 | 18.30 | 0.28 | 1.55% | 17.92 | 18.32 | 15281 | 2766.51 | 0.38% |
| 2024-03-28 | 17.61 | 18.02 | 0.41 | 2.33% | 17.61 | 18.23 | 20138 | 3617.38 | 0.50% |
| 2024-03-27 | 18.45 | 17.61 | -0.83 | -4.50% | 17.61 | 18.45 | 24475 | 4408.89 | 0.61% |
| 2024-03-26 | 18.35 | 18.44 | 0.11 | 0.60% | 18.12 | 18.64 | 26637 | 4906.24 | 0.66% |
| 2024-03-25 | 18.71 | 18.33 | -0.30 | -1.61% | 18.32 | 18.97 | 30340 | 5667.35 | 0.75% |
| 2024-03-22 | 19.02 | 18.63 | -0.37 | -1.95% | 18.57 | 19.10 | 26570 | 4988.17 | 0.66% |
| 2024-03-21 | 19.17 | 19.00 | -0.17 | -0.89% | 18.83 | 19.26 | 24565 | 4679.46 | 0.61% |
| 2024-03-20 | 19.24 | 19.17 | -0.07 | -0.36% | 18.89 | 19.33 | 19724 | 3770.75 | 0.49% |
| 2024-03-19 | 19.38 | 19.24 | -0.24 | -1.23% | 19.18 | 19.42 | 21284 | 4103.14 | 0.53% |
| 2024-03-18 | 19.10 | 19.48 | 0.44 | 2.31% | 19.02 | 19.50 | 26467 | 5100.61 | 0.65% |
| 2024-03-15 | 18.89 | 19.04 | 0.20 | 1.06% | 18.65 | 19.04 | 18455 | 3478.59 | 0.46% |
| 2024-03-14 | 18.95 | 18.84 | -0.10 | -0.53% | 18.54 | 19.00 | 21537 | 4048.12 | 0.53% |
| 2024-03-13 | 18.96 | 18.94 | 0.01 | 0.05% | 18.70 | 19.10 | 22684 | 4282.35 | 0.56% |
| 2024-03-12 | 19.10 | 18.93 | -0.14 | -0.73% | 18.73 | 19.21 | 28982 | 5487.00 | 0.72% |
| 2024-03-11 | 18.72 | 19.07 | 0.32 | 1.71% | 18.60 | 19.09 | 23451 | 4436.43 | 0.58% |
| 2024-03-08 | 18.55 | 18.75 | 0.39 | 2.12% | 18.33 | 18.87 | 29226 | 5428.43 | 0.72% |
| 2024-03-07 | 18.87 | 18.36 | -0.37 | -1.98% | 18.36 | 19.06 | 27713 | 5178.99 | 0.69% |
| 2024-03-06 | 18.44 | 18.73 | 0.13 | 0.70% | 18.31 | 19.02 | 28600 | 5338.15 | 0.71% |
| 2024-03-05 | 18.89 | 18.60 | -0.36 | -1.90% | 18.48 | 19.05 | 25971 | 4875.76 | 0.64% |
| 2024-03-04 | 19.14 | 18.96 | -0.12 | -0.63% | 18.76 | 19.14 | 28359 | 5375.92 | 0.70% |
| 2024-03-01 | 18.79 | 19.08 | 0.33 | 1.76% | 18.67 | 19.18 | 35752 | 6795.54 | 0.88% |
| 2024-02-29 | 17.51 | 18.75 | 1.02 | 5.75% | 17.50 | 18.75 | 42708 | 7865.15 | 1.06% |
| 2024-02-28 | 18.86 | 17.73 | -1.07 | -5.69% | 17.73 | 19.07 | 48312 | 8914.54 | 1.19% |
| 2024-02-27 | 18.34 | 18.80 | 0.39 | 2.12% | 18.15 | 18.80 | 32422 | 6011.16 | 0.80% |
| 2024-02-26 | 18.20 | 18.41 | 0.34 | 1.88% | 18.18 | 18.77 | 44540 | 8221.45 | 1.10% |
| 2024-02-23 | 17.81 | 18.07 | 0.21 | 1.18% | 17.68 | 18.13 | 36477 | 6534.19 | 0.90% |
| 2024-02-22 | 17.50 | 17.86 | 0.18 | 1.02% | 17.45 | 17.95 | 37395 | 6630.03 | 0.92% |
| 2024-02-21 | 17.15 | 17.68 | 0.39 | 2.26% | 17.04 | 18.23 | 47729 | 8441.22 | 1.18% |
| 2024-02-20 | 17.30 | 17.29 | -0.14 | -0.80% | 17.00 | 17.34 | 34971 | 5995.94 | 0.86% |
| 2024-02-19 | 17.57 | 17.43 | -0.08 | -0.46% | 17.24 | 17.95 | 50824 | 8910.59 | 1.26% |
| 2024-02-08 | 17.00 | 17.51 | 0.72 | 4.29% | 16.79 | 17.64 | 58799 | 10174.67 | 1.45% |
| 2024-02-07 | 15.80 | 16.79 | 1.03 | 6.54% | 15.70 | 16.90 | 72570 | 11991.60 | 1.79% |
| 2024-02-06 | 14.60 | 15.76 | 0.98 | 6.63% | 14.02 | 16.05 | 66596 | 10094.42 | 1.65% |
| 2024-02-05 | 16.08 | 14.78 | -1.46 | -8.99% | 14.41 | 16.08 | 79847 | 12017.35 | 1.97% |
| 2024-02-02 | 16.60 | 16.24 | -0.50 | -2.99% | 15.59 | 17.22 | 67439 | 11113.23 | 1.67% |
| 2024-02-01 | 17.13 | 16.74 | -0.76 | -4.34% | 16.41 | 17.39 | 73672 | 12399.66 | 1.82% |
| 2024-01-31 | 17.77 | 17.50 | -0.29 | -1.63% | 17.31 | 18.43 | 73995 | 13190.37 | 1.83% |
| 2024-01-30 | 18.90 | 17.79 | -1.26 | -6.61% | 17.79 | 19.00 | 100005 | 18334.54 | 2.47% |