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 | 19.56 | 19.61 | -0.08 | -0.41% | 19.43 | 19.85 | 11292 | 2218.33 | 0.88% |
| 2024-05-09 | 19.36 | 19.69 | 0.33 | 1.70% | 19.18 | 19.96 | 13339 | 2632.07 | 1.03% |
| 2024-05-08 | 19.52 | 19.36 | -0.36 | -1.83% | 19.20 | 19.86 | 14217 | 2773.04 | 1.10% |
| 2024-05-07 | 20.16 | 19.72 | -0.46 | -2.28% | 19.59 | 20.17 | 20341 | 4019.14 | 1.58% |
| 2024-05-06 | 18.99 | 20.18 | 1.62 | 8.73% | 18.99 | 20.48 | 33878 | 6756.64 | 2.63% |
| 2024-04-30 | 19.00 | 18.56 | 0.37 | 2.03% | 18.35 | 19.25 | 16986 | 3172.43 | 1.32% |
| 2024-04-29 | 17.40 | 18.19 | 0.89 | 5.14% | 17.37 | 18.29 | 11236 | 2021.17 | 0.87% |
| 2024-04-26 | 16.77 | 17.30 | 0.52 | 3.10% | 16.60 | 17.43 | 10975 | 1882.93 | 0.85% |
| 2024-04-25 | 16.50 | 16.78 | 0.14 | 0.84% | 16.47 | 17.08 | 7643 | 1286.04 | 0.59% |
| 2024-04-24 | 16.20 | 16.64 | 0.56 | 3.48% | 16.16 | 16.72 | 10535 | 1740.77 | 0.82% |
| 2024-04-23 | 16.09 | 16.08 | 0.13 | 0.82% | 15.91 | 16.35 | 8681 | 1399.07 | 0.67% |
| 2024-04-22 | 16.15 | 15.95 | -0.06 | -0.37% | 15.41 | 16.23 | 9519 | 1510.88 | 0.74% |
| 2024-04-19 | 16.40 | 16.01 | -0.39 | -2.38% | 15.80 | 16.48 | 12917 | 2065.36 | 1.00% |
| 2024-04-18 | 16.10 | 16.40 | 0.25 | 1.55% | 15.73 | 16.80 | 19077 | 3119.56 | 1.48% |
| 2024-04-17 | 15.69 | 16.15 | 0.73 | 4.73% | 15.64 | 16.37 | 22312 | 3581.22 | 1.73% |
| 2024-04-16 | 17.68 | 15.42 | -2.53 | -14.09% | 15.31 | 17.68 | 31549 | 4977.31 | 2.45% |
| 2024-04-15 | 17.83 | 17.95 | 0.05 | 0.28% | 16.91 | 18.03 | 14437 | 2503.66 | 1.12% |
| 2024-04-12 | 18.01 | 17.90 | -0.04 | -0.22% | 17.74 | 18.25 | 7997 | 1436.31 | 0.62% |
| 2024-04-11 | 17.77 | 17.94 | 0.00 | 0.00% | 17.74 | 18.28 | 6941 | 1250.68 | 0.54% |
| 2024-04-10 | 18.34 | 17.94 | -0.41 | -2.23% | 17.80 | 18.40 | 9347 | 1684.91 | 0.73% |
| 2024-04-09 | 17.90 | 18.35 | 0.31 | 1.72% | 17.90 | 18.48 | 7364 | 1344.20 | 0.57% |
| 2024-04-08 | 18.80 | 18.04 | -0.77 | -4.09% | 17.96 | 18.80 | 9753 | 1781.12 | 0.76% |
| 2024-04-03 | 18.94 | 18.81 | -0.24 | -1.26% | 18.42 | 19.09 | 7914 | 1479.88 | 0.61% |
| 2024-04-02 | 19.39 | 19.05 | -0.04 | -0.21% | 18.81 | 19.48 | 9444 | 1799.54 | 0.73% |
| 2024-04-01 | 18.66 | 19.09 | 0.46 | 2.47% | 18.56 | 19.12 | 7975 | 1505.68 | 0.62% |
| 2024-03-29 | 18.27 | 18.63 | 0.36 | 1.97% | 17.98 | 18.64 | 7595 | 1388.54 | 0.59% |
| 2024-03-28 | 18.02 | 18.27 | 0.86 | 4.94% | 17.45 | 18.78 | 16556 | 3022.66 | 1.28% |
| 2024-03-27 | 18.22 | 17.41 | -1.08 | -5.84% | 17.22 | 18.51 | 15003 | 2693.05 | 1.16% |
| 2024-03-26 | 18.70 | 18.49 | -0.23 | -1.23% | 18.18 | 19.10 | 13844 | 2565.08 | 1.07% |
| 2024-03-25 | 19.79 | 18.72 | -1.05 | -5.31% | 18.72 | 19.85 | 12194 | 2353.45 | 0.95% |
| 2024-03-22 | 20.29 | 19.77 | -0.52 | -2.56% | 19.71 | 20.52 | 12318 | 2465.57 | 0.96% |
| 2024-03-21 | 20.41 | 20.29 | -0.11 | -0.54% | 19.92 | 20.74 | 9851 | 2001.19 | 0.76% |
| 2024-03-20 | 20.33 | 20.40 | 0.10 | 0.49% | 20.09 | 20.52 | 8670 | 1757.84 | 0.67% |
| 2024-03-19 | 20.29 | 20.30 | 0.01 | 0.05% | 20.16 | 20.58 | 11671 | 2381.74 | 0.91% |
| 2024-03-18 | 19.74 | 20.29 | 0.63 | 3.20% | 19.68 | 20.36 | 13817 | 2774.02 | 1.07% |
| 2024-03-15 | 19.35 | 19.66 | 0.25 | 1.29% | 19.10 | 19.68 | 8984 | 1737.84 | 0.70% |
| 2024-03-14 | 19.52 | 19.41 | -0.31 | -1.57% | 18.99 | 19.87 | 11848 | 2306.18 | 0.92% |
| 2024-03-13 | 20.00 | 19.72 | -0.15 | -0.75% | 19.62 | 20.20 | 11154 | 2215.29 | 0.87% |
| 2024-03-12 | 19.38 | 19.87 | 0.57 | 2.95% | 19.34 | 19.88 | 14118 | 2776.57 | 1.10% |
| 2024-03-11 | 18.71 | 19.30 | 0.42 | 2.22% | 18.58 | 19.30 | 11686 | 2221.63 | 0.91% |
| 2024-03-08 | 18.45 | 18.88 | 0.47 | 2.55% | 18.40 | 18.92 | 11637 | 2178.92 | 0.90% |
| 2024-03-07 | 18.95 | 18.41 | -0.51 | -2.70% | 18.41 | 19.22 | 8614 | 1619.45 | 0.67% |
| 2024-03-06 | 18.92 | 18.92 | 0.00 | 0.00% | 18.47 | 19.30 | 10952 | 2065.45 | 0.85% |
| 2024-03-05 | 19.39 | 18.92 | -0.56 | -2.87% | 18.78 | 19.69 | 15179 | 2914.29 | 1.18% |
| 2024-03-04 | 19.45 | 19.48 | 0.04 | 0.21% | 18.77 | 19.66 | 16786 | 3243.05 | 1.30% |
| 2024-03-01 | 18.95 | 19.44 | 0.69 | 3.68% | 18.80 | 19.50 | 21152 | 4058.93 | 1.64% |
| 2024-02-29 | 17.82 | 18.75 | 0.94 | 5.28% | 17.72 | 18.87 | 23131 | 4255.12 | 1.79% |
| 2024-02-28 | 20.46 | 17.81 | -2.54 | -12.48% | 17.66 | 20.58 | 30052 | 5797.06 | 2.33% |
| 2024-02-27 | 19.22 | 20.35 | 1.00 | 5.17% | 19.06 | 20.38 | 19594 | 3880.94 | 1.52% |
| 2024-02-26 | 18.94 | 19.35 | 0.29 | 1.52% | 18.91 | 19.78 | 16373 | 3168.27 | 1.27% |
| 2024-02-23 | 18.30 | 19.06 | 0.72 | 3.93% | 18.05 | 19.17 | 14992 | 2799.58 | 1.16% |
| 2024-02-22 | 17.79 | 18.34 | 0.67 | 3.79% | 17.73 | 18.34 | 12621 | 2281.13 | 0.98% |
| 2024-02-21 | 17.18 | 17.67 | 0.24 | 1.38% | 17.00 | 18.29 | 16149 | 2871.39 | 1.25% |
| 2024-02-20 | 17.30 | 17.43 | -0.02 | -0.11% | 16.83 | 17.49 | 13338 | 2287.35 | 1.03% |
| 2024-02-19 | 17.17 | 17.45 | 0.44 | 2.59% | 16.80 | 17.83 | 23543 | 4093.19 | 1.83% |
| 2024-02-08 | 14.98 | 17.01 | 2.35 | 16.03% | 14.60 | 17.50 | 26292 | 4122.48 | 2.04% |
| 2024-02-07 | 15.26 | 14.66 | -0.60 | -3.93% | 14.23 | 15.49 | 22565 | 3369.82 | 1.75% |
| 2024-02-06 | 14.20 | 15.26 | 0.56 | 3.81% | 13.21 | 15.50 | 25197 | 3583.19 | 1.95% |
| 2024-02-05 | 16.79 | 14.70 | -2.32 | -13.63% | 14.11 | 16.85 | 25472 | 3839.05 | 1.98% |