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 | 19.63 | 19.40 | -0.23 | -1.17% | 19.33 | 20.16 | 32271 | 6343.56 | 0.75% |
| 2024-05-07 | 19.82 | 19.63 | -0.17 | -0.86% | 19.58 | 20.23 | 23830 | 4722.43 | 0.56% |
| 2024-05-06 | 19.38 | 19.80 | 0.81 | 4.27% | 19.16 | 19.94 | 32465 | 6371.10 | 0.76% |
| 2024-04-30 | 19.78 | 19.27 | -0.59 | -2.97% | 19.26 | 19.79 | 34883 | 6790.38 | 0.81% |
| 2024-04-29 | 19.74 | 19.86 | 0.11 | 0.56% | 19.56 | 20.18 | 49619 | 9857.42 | 1.16% |
| 2024-04-26 | 18.97 | 19.75 | 0.81 | 4.28% | 18.97 | 20.15 | 42076 | 8278.18 | 0.98% |
| 2024-04-25 | 18.58 | 18.94 | 0.14 | 0.74% | 18.58 | 19.23 | 28430 | 5393.17 | 0.66% |
| 2024-04-24 | 18.75 | 18.80 | 0.22 | 1.18% | 18.31 | 18.94 | 24335 | 4533.41 | 0.57% |
| 2024-04-23 | 17.91 | 18.58 | 0.85 | 4.79% | 17.86 | 18.75 | 37305 | 6844.77 | 0.87% |
| 2024-04-22 | 17.51 | 17.73 | 0.20 | 1.14% | 17.22 | 18.08 | 24232 | 4308.87 | 0.57% |
| 2024-04-19 | 17.46 | 17.53 | 0.07 | 0.40% | 17.07 | 17.71 | 26698 | 4636.22 | 0.62% |
| 2024-04-18 | 17.63 | 17.46 | -0.14 | -0.80% | 17.01 | 17.93 | 22000 | 3863.84 | 0.51% |
| 2024-04-17 | 17.43 | 17.60 | 0.18 | 1.03% | 17.40 | 17.93 | 26880 | 4739.50 | 0.63% |
| 2024-04-16 | 17.65 | 17.42 | -0.49 | -2.74% | 17.36 | 18.13 | 29708 | 5239.73 | 0.69% |
| 2024-04-15 | 17.90 | 17.91 | -0.04 | -0.22% | 17.65 | 18.62 | 34040 | 6189.17 | 0.80% |
| 2024-04-12 | 18.42 | 17.95 | -0.36 | -1.97% | 17.86 | 18.49 | 36596 | 6604.75 | 0.85% |
| 2024-04-11 | 18.02 | 18.31 | 0.29 | 1.61% | 17.82 | 18.71 | 47891 | 8806.62 | 1.12% |
| 2024-04-10 | 18.58 | 18.02 | -0.58 | -3.12% | 17.94 | 18.58 | 25691 | 4656.28 | 0.60% |
| 2024-04-09 | 17.74 | 18.60 | 0.88 | 4.97% | 17.65 | 18.66 | 36506 | 6646.87 | 0.85% |
| 2024-04-08 | 18.19 | 17.72 | -0.43 | -2.37% | 17.71 | 18.29 | 26820 | 4793.54 | 0.63% |
| 2024-04-03 | 18.51 | 18.15 | -0.35 | -1.89% | 17.93 | 18.63 | 31522 | 5744.91 | 0.74% |
| 2024-04-02 | 18.56 | 18.50 | -0.05 | -0.27% | 18.13 | 18.73 | 31549 | 5808.68 | 0.74% |
| 2024-04-01 | 18.18 | 18.55 | 0.46 | 2.54% | 17.71 | 18.73 | 55317 | 10124.35 | 1.29% |
| 2024-03-29 | 17.24 | 18.09 | 0.85 | 4.93% | 16.92 | 18.24 | 89363 | 15753.99 | 2.09% |
| 2024-03-28 | 16.74 | 17.24 | 0.53 | 3.17% | 16.43 | 17.55 | 88199 | 15019.21 | 2.06% |
| 2024-03-27 | 17.20 | 16.71 | -0.55 | -3.19% | 16.70 | 17.39 | 52017 | 8830.24 | 1.22% |
| 2024-03-26 | 17.33 | 17.26 | -0.04 | -0.23% | 17.13 | 17.58 | 32953 | 5721.30 | 0.77% |
| 2024-03-25 | 18.63 | 17.30 | -1.53 | -8.13% | 17.26 | 18.67 | 77521 | 13833.79 | 1.81% |
| 2024-03-22 | 18.25 | 18.83 | 0.60 | 3.29% | 18.16 | 19.10 | 70771 | 13218.34 | 1.65% |
| 2024-03-21 | 18.69 | 18.23 | -0.37 | -1.99% | 18.08 | 18.73 | 43033 | 7867.87 | 1.01% |
| 2024-03-20 | 18.88 | 18.60 | -0.33 | -1.74% | 18.47 | 19.11 | 43336 | 8067.92 | 1.01% |
| 2024-03-19 | 19.33 | 18.93 | -0.40 | -2.07% | 18.87 | 19.60 | 30774 | 5898.13 | 0.72% |
| 2024-03-18 | 18.91 | 19.33 | 0.49 | 2.60% | 18.80 | 19.36 | 35222 | 6707.56 | 0.82% |
| 2024-03-15 | 18.91 | 18.84 | -0.19 | -1.00% | 18.61 | 19.30 | 21724 | 4096.00 | 0.51% |
| 2024-03-14 | 19.55 | 19.03 | -0.26 | -1.35% | 18.80 | 19.73 | 23870 | 4583.17 | 0.56% |
| 2024-03-13 | 19.20 | 19.29 | -0.09 | -0.46% | 19.18 | 19.73 | 20509 | 3971.68 | 0.48% |
| 2024-03-12 | 19.19 | 19.38 | 0.21 | 1.10% | 18.89 | 19.56 | 21097 | 4078.51 | 0.49% |
| 2024-03-11 | 18.10 | 19.17 | 1.08 | 5.97% | 17.80 | 19.22 | 35880 | 6730.18 | 0.84% |
| 2024-03-08 | 18.02 | 18.09 | 0.01 | 0.06% | 17.77 | 18.25 | 25144 | 4515.63 | 0.59% |
| 2024-03-07 | 18.61 | 18.08 | -0.54 | -2.90% | 18.08 | 18.71 | 19158 | 3507.50 | 0.45% |
| 2024-03-06 | 18.79 | 18.62 | -0.17 | -0.90% | 18.23 | 18.96 | 18176 | 3384.09 | 0.42% |
| 2024-03-05 | 18.88 | 18.79 | -0.28 | -1.47% | 18.52 | 19.21 | 26338 | 4936.84 | 0.62% |
| 2024-03-04 | 18.50 | 19.07 | 0.42 | 2.25% | 18.50 | 19.24 | 31683 | 6012.18 | 0.74% |
| 2024-03-01 | 18.65 | 18.65 | 0.01 | 0.05% | 18.45 | 18.78 | 24074 | 4480.82 | 0.56% |
| 2024-02-29 | 17.84 | 18.64 | 0.63 | 3.50% | 17.84 | 18.69 | 28291 | 5186.85 | 0.66% |
| 2024-02-28 | 18.85 | 18.01 | -0.72 | -3.84% | 18.01 | 19.22 | 41089 | 7695.31 | 0.96% |
| 2024-02-27 | 18.70 | 18.73 | -0.13 | -0.69% | 18.40 | 18.85 | 31725 | 5915.90 | 0.74% |
| 2024-02-26 | 18.95 | 18.86 | -0.34 | -1.77% | 18.51 | 19.22 | 47020 | 8876.74 | 1.10% |
| 2024-02-23 | 19.08 | 19.20 | 0.81 | 4.40% | 18.39 | 19.34 | 72939 | 13735.96 | 1.70% |
| 2024-02-22 | 17.82 | 18.39 | 0.59 | 3.31% | 17.82 | 18.66 | 40146 | 7322.71 | 0.94% |
| 2024-02-21 | 17.98 | 17.80 | -0.08 | -0.45% | 17.46 | 18.44 | 36602 | 6587.11 | 0.86% |
| 2024-02-20 | 17.80 | 17.88 | -0.03 | -0.17% | 17.55 | 18.27 | 31766 | 5664.35 | 0.74% |
| 2024-02-19 | 18.29 | 17.91 | -0.37 | -2.02% | 17.53 | 18.38 | 45128 | 8087.80 | 1.05% |
| 2024-02-08 | 17.49 | 18.28 | 0.88 | 5.06% | 17.26 | 18.72 | 75293 | 13723.04 | 1.76% |
| 2024-02-07 | 16.14 | 17.40 | 1.20 | 7.41% | 16.14 | 17.60 | 72671 | 12465.34 | 1.70% |
| 2024-02-06 | 15.00 | 16.20 | 1.07 | 7.07% | 14.69 | 16.80 | 60035 | 9618.24 | 1.40% |
| 2024-02-05 | 15.50 | 15.13 | -0.44 | -2.83% | 14.00 | 15.80 | 64429 | 9563.72 | 1.51% |
| 2024-02-02 | 16.69 | 15.57 | -0.91 | -5.52% | 15.00 | 16.69 | 65321 | 10313.53 | 1.53% |
| 2024-02-01 | 16.60 | 16.48 | -0.25 | -1.49% | 16.31 | 17.19 | 37662 | 6247.48 | 0.88% |
| 2024-01-31 | 17.20 | 16.73 | -0.52 | -3.01% | 16.67 | 17.55 | 20082 | 3406.90 | 0.47% |
| 2024-01-30 | 17.84 | 17.25 | -0.79 | -4.38% | 17.21 | 18.03 | 23811 | 4183.97 | 0.56% |