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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-08 | 19.17 | 18.86 | -0.32 | -1.67% | 18.73 | 19.17 | 19043 | 3600.36 | 1.61% |
| 2024-05-07 | 19.27 | 19.18 | -0.10 | -0.52% | 18.91 | 19.27 | 24936 | 4764.23 | 2.11% |
| 2024-05-06 | 19.29 | 19.28 | 0.19 | 1.00% | 19.06 | 19.49 | 33331 | 6412.50 | 2.82% |
| 2024-04-30 | 19.41 | 19.09 | -0.71 | -3.59% | 18.74 | 19.76 | 50416 | 9650.62 | 4.27% |
| 2024-04-29 | 19.51 | 19.80 | 0.71 | 3.72% | 19.40 | 20.05 | 44576 | 8796.56 | 3.77% |
| 2024-04-26 | 18.40 | 19.09 | 0.66 | 3.58% | 18.30 | 19.22 | 37440 | 7101.87 | 3.17% |
| 2024-04-25 | 18.79 | 18.43 | -0.34 | -1.81% | 18.41 | 18.79 | 20580 | 3827.98 | 1.74% |
| 2024-04-24 | 18.69 | 18.77 | 0.09 | 0.48% | 18.58 | 18.95 | 28328 | 5314.29 | 2.40% |
| 2024-04-23 | 18.28 | 18.68 | 0.47 | 2.58% | 18.22 | 18.87 | 38336 | 7121.70 | 3.24% |
| 2024-04-22 | 17.71 | 18.21 | 0.32 | 1.79% | 17.38 | 18.59 | 26668 | 4832.87 | 2.26% |
| 2024-04-19 | 18.21 | 17.89 | -0.34 | -1.87% | 17.73 | 18.45 | 21783 | 3916.80 | 1.84% |
| 2024-04-18 | 17.85 | 18.23 | 0.32 | 1.79% | 17.50 | 18.86 | 31721 | 5776.13 | 2.68% |
| 2024-04-17 | 16.88 | 17.91 | 1.35 | 8.15% | 16.82 | 17.96 | 28243 | 4933.06 | 2.39% |
| 2024-04-16 | 17.62 | 16.56 | -0.98 | -5.59% | 16.52 | 17.75 | 33238 | 5635.35 | 2.81% |
| 2024-04-15 | 18.08 | 17.54 | -0.57 | -3.15% | 17.35 | 18.26 | 31832 | 5639.66 | 2.69% |
| 2024-04-12 | 18.15 | 18.11 | -0.01 | -0.06% | 17.96 | 18.46 | 17331 | 3158.99 | 1.47% |
| 2024-04-11 | 18.21 | 18.12 | -0.16 | -0.88% | 17.97 | 18.65 | 17362 | 3179.71 | 1.47% |
| 2024-04-10 | 18.90 | 18.28 | -0.39 | -2.09% | 18.18 | 19.26 | 25103 | 4670.51 | 2.12% |
| 2024-04-09 | 18.71 | 18.67 | 0.47 | 2.58% | 18.41 | 19.03 | 23864 | 4463.53 | 2.02% |
| 2024-04-08 | 18.40 | 18.20 | -0.61 | -3.24% | 18.15 | 18.82 | 21843 | 4024.57 | 1.85% |
| 2024-04-03 | 19.09 | 18.81 | -0.28 | -1.47% | 18.38 | 19.09 | 19929 | 3723.45 | 1.69% |
| 2024-04-02 | 19.24 | 19.09 | -0.15 | -0.78% | 18.91 | 19.38 | 23244 | 4442.37 | 1.97% |
| 2024-04-01 | 18.74 | 19.24 | 0.73 | 3.94% | 18.74 | 19.45 | 34917 | 6694.59 | 2.95% |
| 2024-03-29 | 18.08 | 18.51 | 0.38 | 2.10% | 18.01 | 18.51 | 22270 | 4071.06 | 1.88% |
| 2024-03-28 | 17.54 | 18.13 | 0.59 | 3.36% | 17.54 | 18.53 | 32255 | 5850.92 | 2.73% |
| 2024-03-27 | 18.23 | 17.54 | -0.68 | -3.73% | 17.54 | 18.23 | 27886 | 4976.70 | 2.36% |
| 2024-03-26 | 18.20 | 18.22 | 0.03 | 0.16% | 17.78 | 18.48 | 30976 | 5621.15 | 2.62% |
| 2024-03-25 | 18.99 | 18.19 | -0.90 | -4.71% | 18.17 | 19.05 | 32919 | 6133.40 | 2.79% |
| 2024-03-22 | 19.42 | 19.09 | -0.31 | -1.60% | 18.81 | 19.43 | 30711 | 5854.00 | 2.60% |
| 2024-03-21 | 19.49 | 19.40 | -0.10 | -0.51% | 19.14 | 19.62 | 35987 | 6972.52 | 3.04% |
| 2024-03-20 | 19.41 | 19.50 | 0.07 | 0.36% | 19.30 | 19.72 | 27953 | 5450.14 | 2.37% |
| 2024-03-19 | 19.81 | 19.43 | -0.52 | -2.61% | 19.41 | 20.01 | 43396 | 8540.38 | 3.67% |
| 2024-03-18 | 19.68 | 19.95 | 0.21 | 1.06% | 19.40 | 20.14 | 64078 | 12699.18 | 5.42% |
| 2024-03-15 | 18.97 | 19.74 | 0.72 | 3.79% | 18.50 | 19.86 | 69183 | 13469.34 | 5.85% |
| 2024-03-14 | 19.18 | 19.02 | -0.04 | -0.21% | 18.63 | 19.56 | 40966 | 7822.90 | 3.47% |
| 2024-03-13 | 19.30 | 19.06 | -0.09 | -0.47% | 18.80 | 19.30 | 43120 | 8251.29 | 3.65% |
| 2024-03-12 | 19.12 | 19.15 | 0.26 | 1.38% | 19.00 | 19.58 | 61517 | 11867.81 | 5.20% |
| 2024-03-11 | 18.90 | 18.89 | 0.02 | 0.11% | 18.37 | 18.94 | 49210 | 9181.06 | 4.16% |
| 2024-03-08 | 18.30 | 18.87 | 0.38 | 2.06% | 17.93 | 18.97 | 61930 | 11451.55 | 5.24% |
| 2024-03-07 | 18.90 | 18.49 | -0.06 | -0.32% | 18.21 | 19.59 | 71924 | 13647.25 | 6.09% |
| 2024-03-06 | 17.62 | 18.55 | 0.79 | 4.45% | 17.62 | 18.98 | 75145 | 13883.85 | 6.36% |
| 2024-03-05 | 18.24 | 17.76 | -0.64 | -3.48% | 17.60 | 18.28 | 46023 | 8230.00 | 3.89% |
| 2024-03-04 | 18.60 | 18.40 | -0.28 | -1.50% | 17.93 | 18.67 | 52395 | 9586.22 | 4.43% |
| 2024-03-01 | 18.49 | 18.68 | 0.34 | 1.85% | 18.13 | 18.96 | 61985 | 11501.70 | 5.24% |
| 2024-02-29 | 17.30 | 18.34 | 1.16 | 6.75% | 17.30 | 18.35 | 60710 | 10964.87 | 5.14% |
| 2024-02-28 | 18.77 | 17.18 | -1.59 | -8.47% | 17.16 | 18.99 | 79964 | 14554.01 | 6.77% |
| 2024-02-27 | 18.55 | 18.77 | 0.38 | 2.07% | 18.22 | 19.12 | 82672 | 15471.27 | 6.99% |
| 2024-02-26 | 18.05 | 18.39 | 1.41 | 8.30% | 18.01 | 19.78 | 109038 | 20511.41 | 9.23% |
| 2024-02-23 | 16.42 | 16.98 | 0.60 | 3.66% | 16.21 | 17.10 | 45385 | 7566.50 | 3.84% |
| 2024-02-22 | 15.75 | 16.38 | 0.58 | 3.67% | 15.68 | 16.38 | 42360 | 6834.99 | 3.58% |
| 2024-02-21 | 15.52 | 15.80 | 0.05 | 0.32% | 15.46 | 16.28 | 45438 | 7271.64 | 3.84% |
| 2024-02-20 | 15.56 | 15.75 | -0.02 | -0.13% | 15.38 | 15.97 | 33650 | 5280.39 | 2.85% |
| 2024-02-19 | 15.52 | 15.77 | 0.47 | 3.07% | 15.26 | 16.10 | 50336 | 7895.68 | 4.26% |
| 2024-02-08 | 14.19 | 15.30 | 1.15 | 8.13% | 14.19 | 15.40 | 49998 | 7456.52 | 4.23% |
| 2024-02-07 | 14.44 | 14.15 | -0.37 | -2.55% | 13.75 | 15.05 | 51370 | 7459.33 | 4.35% |
| 2024-02-06 | 13.30 | 14.52 | 0.70 | 5.07% | 12.40 | 14.85 | 54145 | 7381.95 | 4.58% |
| 2024-02-05 | 15.34 | 13.82 | -1.71 | -11.01% | 13.72 | 15.34 | 54609 | 7843.82 | 4.62% |
| 2024-02-02 | 15.80 | 15.53 | -0.17 | -1.08% | 14.72 | 16.20 | 42277 | 6568.26 | 3.58% |
| 2024-02-01 | 15.10 | 15.70 | 0.36 | 2.35% | 14.91 | 16.05 | 37709 | 5855.96 | 3.19% |
| 2024-01-31 | 16.13 | 15.34 | -1.00 | -6.12% | 15.20 | 16.34 | 33857 | 5329.34 | 2.86% |
| 2024-01-30 | 16.43 | 16.34 | -0.12 | -0.73% | 16.15 | 16.88 | 23948 | 3951.67 | 2.03% |