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 | 19.60 | 19.10 | -0.50 | -2.55% | 19.10 | 19.71 | 6324 | 1218.91 | 1.04% |
| 2024-05-09 | 19.12 | 19.60 | 0.76 | 4.03% | 18.85 | 19.76 | 12525 | 2442.46 | 2.06% |
| 2024-05-08 | 19.28 | 18.84 | -0.41 | -2.13% | 18.80 | 19.30 | 8522 | 1616.71 | 1.40% |
| 2024-05-07 | 19.27 | 19.25 | 0.05 | 0.26% | 19.01 | 19.36 | 6775 | 1298.79 | 1.11% |
| 2024-05-06 | 18.70 | 19.20 | 0.40 | 2.13% | 18.70 | 19.28 | 10464 | 1997.62 | 1.72% |
| 2024-04-30 | 18.88 | 18.80 | -0.24 | -1.26% | 18.74 | 19.12 | 8172 | 1542.49 | 1.34% |
| 2024-04-29 | 17.99 | 19.04 | 1.04 | 5.78% | 17.99 | 19.15 | 15055 | 2797.56 | 2.48% |
| 2024-04-26 | 17.42 | 18.00 | 0.73 | 4.23% | 17.10 | 18.18 | 13212 | 2343.72 | 2.17% |
| 2024-04-25 | 16.98 | 17.27 | 0.27 | 1.59% | 16.98 | 17.58 | 8907 | 1540.24 | 1.46% |
| 2024-04-24 | 16.75 | 17.00 | 0.27 | 1.61% | 16.64 | 17.12 | 7951 | 1348.65 | 1.31% |
| 2024-04-23 | 16.66 | 16.73 | 0.15 | 0.90% | 16.27 | 16.91 | 8979 | 1497.75 | 1.48% |
| 2024-04-22 | 16.11 | 16.58 | 0.32 | 1.97% | 15.70 | 16.72 | 10151 | 1658.00 | 1.29% |
| 2024-04-19 | 16.30 | 16.26 | -0.04 | -0.25% | 16.10 | 16.71 | 8200 | 1345.93 | 1.04% |
| 2024-04-18 | 16.53 | 16.30 | -0.16 | -0.97% | 16.10 | 16.66 | 9846 | 1612.29 | 1.25% |
| 2024-04-17 | 15.66 | 16.46 | 1.06 | 6.88% | 15.60 | 16.53 | 11024 | 1794.12 | 1.40% |
| 2024-04-16 | 16.90 | 15.40 | -1.58 | -9.31% | 15.30 | 16.90 | 14900 | 2365.72 | 1.89% |
| 2024-04-15 | 17.94 | 16.98 | -0.99 | -5.51% | 16.48 | 18.14 | 15545 | 2659.89 | 1.98% |
| 2024-04-12 | 18.44 | 17.97 | -0.44 | -2.39% | 17.93 | 18.59 | 5713 | 1037.92 | 0.73% |
| 2024-04-11 | 17.76 | 18.41 | 0.40 | 2.22% | 17.75 | 18.70 | 8814 | 1624.36 | 1.12% |
| 2024-04-10 | 18.80 | 18.01 | -0.82 | -4.35% | 17.79 | 18.80 | 10354 | 1877.35 | 1.32% |
| 2024-04-09 | 18.48 | 18.83 | 0.30 | 1.62% | 18.35 | 18.92 | 8639 | 1616.02 | 1.10% |
| 2024-04-08 | 19.31 | 18.53 | -0.81 | -4.19% | 18.52 | 19.42 | 8700 | 1642.69 | 1.11% |
| 2024-04-03 | 19.70 | 19.34 | -0.48 | -2.42% | 19.17 | 19.95 | 9969 | 1930.06 | 1.27% |
| 2024-04-02 | 19.98 | 19.82 | -0.17 | -0.85% | 19.76 | 20.29 | 13578 | 2709.39 | 1.73% |
| 2024-04-01 | 19.71 | 19.99 | 0.45 | 2.30% | 19.59 | 20.19 | 16543 | 3293.30 | 2.10% |
| 2024-03-29 | 19.27 | 19.54 | 0.17 | 0.88% | 18.93 | 19.61 | 12809 | 2478.89 | 1.63% |
| 2024-03-28 | 19.00 | 19.37 | 0.41 | 2.16% | 18.70 | 19.67 | 17176 | 3326.90 | 2.18% |
| 2024-03-27 | 19.63 | 18.96 | -0.48 | -2.47% | 18.93 | 19.89 | 18271 | 3559.81 | 2.32% |
| 2024-03-26 | 20.20 | 19.44 | -0.77 | -3.81% | 19.20 | 20.38 | 23616 | 4637.44 | 3.00% |
| 2024-03-25 | 21.90 | 20.21 | -2.01 | -9.05% | 20.18 | 22.14 | 34564 | 7221.04 | 4.39% |
| 2024-03-22 | 23.37 | 22.22 | -0.80 | -3.48% | 21.75 | 23.68 | 41632 | 9295.44 | 5.29% |
| 2024-03-21 | 22.08 | 23.02 | 0.60 | 2.68% | 21.85 | 23.97 | 58128 | 13341.03 | 7.39% |
| 2024-03-20 | 19.99 | 22.42 | 2.24 | 11.10% | 19.81 | 23.68 | 50543 | 11039.79 | 6.42% |
| 2024-03-19 | 20.50 | 20.18 | 0.11 | 0.55% | 20.00 | 20.90 | 30387 | 6220.61 | 3.86% |
| 2024-03-18 | 18.94 | 20.07 | 1.52 | 8.19% | 18.94 | 20.67 | 27463 | 5469.53 | 3.49% |
| 2024-03-15 | 18.41 | 18.55 | 0.11 | 0.60% | 18.25 | 18.99 | 11470 | 2132.76 | 1.46% |
| 2024-03-14 | 19.32 | 18.44 | -0.46 | -2.43% | 18.20 | 19.35 | 17926 | 3355.41 | 2.28% |
| 2024-03-13 | 18.17 | 18.90 | 0.72 | 3.96% | 17.81 | 19.58 | 27012 | 5087.81 | 3.43% |
| 2024-03-12 | 17.59 | 18.18 | 0.65 | 3.71% | 17.59 | 18.25 | 12119 | 2184.29 | 1.54% |
| 2024-03-11 | 17.18 | 17.53 | 0.35 | 2.04% | 16.95 | 17.53 | 11667 | 2022.59 | 1.48% |
| 2024-03-08 | 17.08 | 17.18 | 0.18 | 1.06% | 16.77 | 17.26 | 10537 | 1800.57 | 1.34% |
| 2024-03-07 | 17.09 | 17.00 | 0.00 | 0.00% | 16.92 | 17.42 | 12310 | 2116.34 | 1.56% |
| 2024-03-06 | 16.94 | 17.00 | 0.03 | 0.18% | 16.65 | 17.16 | 9408 | 1594.08 | 1.20% |
| 2024-03-05 | 17.79 | 16.97 | -0.65 | -3.69% | 16.82 | 17.79 | 14228 | 2427.19 | 1.81% |
| 2024-03-04 | 17.59 | 17.62 | 0.00 | 0.00% | 17.09 | 17.83 | 14036 | 2456.99 | 1.78% |
| 2024-03-01 | 17.18 | 17.62 | 0.45 | 2.62% | 17.01 | 17.71 | 23013 | 4016.70 | 2.92% |
| 2024-02-29 | 16.91 | 17.17 | 0.19 | 1.12% | 16.60 | 17.36 | 28529 | 4839.45 | 3.62% |
| 2024-02-28 | 19.00 | 16.98 | -2.00 | -10.54% | 16.90 | 19.51 | 35541 | 6287.99 | 4.52% |
| 2024-02-27 | 18.23 | 18.98 | 0.63 | 3.43% | 17.92 | 18.98 | 12592 | 2335.42 | 1.60% |
| 2024-02-26 | 17.98 | 18.35 | 0.66 | 3.73% | 17.51 | 18.50 | 21816 | 3942.75 | 2.77% |
| 2024-02-23 | 17.29 | 17.69 | 0.54 | 3.15% | 17.12 | 17.73 | 10572 | 1842.56 | 1.34% |
| 2024-02-22 | 16.68 | 17.15 | 0.42 | 2.51% | 16.50 | 17.28 | 11325 | 1912.11 | 1.44% |
| 2024-02-21 | 16.17 | 16.73 | 0.55 | 3.40% | 15.90 | 17.34 | 16723 | 2780.40 | 2.12% |
| 2024-02-20 | 15.78 | 16.18 | 0.40 | 2.53% | 15.47 | 16.33 | 10250 | 1644.66 | 1.30% |
| 2024-02-19 | 15.60 | 15.78 | 0.30 | 1.94% | 15.55 | 16.77 | 20079 | 3230.81 | 2.55% |
| 2024-02-08 | 13.20 | 15.48 | 2.36 | 17.99% | 12.83 | 15.70 | 33068 | 4731.63 | 4.20% |
| 2024-02-07 | 14.78 | 13.12 | -1.30 | -9.02% | 12.88 | 14.78 | 30439 | 4136.89 | 3.87% |
| 2024-02-06 | 14.00 | 14.42 | -0.04 | -0.28% | 13.08 | 15.12 | 26457 | 3700.42 | 3.36% |
| 2024-02-05 | 16.60 | 14.46 | -2.26 | -13.52% | 14.02 | 16.66 | 23626 | 3516.32 | 3.00% |
| 2024-02-02 | 18.42 | 16.72 | -1.44 | -7.93% | 16.18 | 18.42 | 17331 | 2963.89 | 2.20% |