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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-15 | 18.600 | 18.590 | -0.010 | -0.05% | 18.570 | 18.750 | 2056 | 383.619 | 0.41% |
| 2024-05-14 | 18.890 | 18.600 | -0.080 | -0.43% | 18.600 | 18.890 | 2402 | 448.058 | 0.48% |
| 2024-05-13 | 19.020 | 18.680 | -0.350 | -1.84% | 18.600 | 19.150 | 4866 | 916.191 | 0.98% |
| 2024-05-10 | 19.120 | 19.030 | -0.030 | -0.16% | 19.010 | 19.120 | 2513 | 478.486 | 0.50% |
| 2024-05-09 | 19.140 | 19.060 | 0.020 | 0.11% | 18.950 | 19.180 | 7411 | 1410.846 | 1.49% |
| 2024-05-08 | 19.170 | 19.040 | -0.020 | -0.10% | 18.950 | 19.190 | 7152 | 1364.645 | 1.43% |
| 2024-05-07 | 19.000 | 19.060 | 0.160 | 0.85% | 18.860 | 19.140 | 6709 | 1275.033 | 1.35% |
| 2024-05-06 | 19.220 | 18.900 | -0.080 | -0.42% | 18.850 | 19.220 | 5847 | 1107.772 | 1.17% |
| 2024-04-30 | 18.930 | 18.980 | -0.080 | -0.42% | 18.860 | 19.130 | 3787 | 719.141 | 0.76% |
| 2024-04-29 | 18.490 | 19.060 | 0.530 | 2.86% | 18.490 | 19.190 | 17344 | 3290.706 | 3.48% |
| 2024-04-26 | 18.890 | 18.530 | -0.470 | -2.47% | 18.470 | 19.040 | 8791 | 1645.924 | 1.76% |
| 2024-04-25 | 18.590 | 19.000 | 0.450 | 2.43% | 18.520 | 19.050 | 7822 | 1478.974 | 1.57% |
| 2024-04-24 | 18.420 | 18.550 | 0.150 | 0.82% | 18.420 | 18.680 | 11263 | 2091.510 | 2.26% |
| 2024-04-23 | 19.230 | 18.400 | -1.110 | -5.69% | 18.370 | 19.230 | 16088 | 2998.741 | 3.23% |
| 2024-04-22 | 19.150 | 19.510 | 0.410 | 2.15% | 19.150 | 19.630 | 8557 | 1660.160 | 1.72% |
| 2024-04-19 | 19.130 | 19.100 | -0.050 | -0.26% | 18.800 | 19.390 | 6305 | 1200.961 | 1.26% |
| 2024-04-18 | 19.130 | 19.150 | 0.050 | 0.26% | 18.920 | 19.500 | 6869 | 1326.509 | 1.38% |
| 2024-04-17 | 18.580 | 19.100 | 0.500 | 2.69% | 18.580 | 19.340 | 8233 | 1569.409 | 1.65% |
| 2024-04-16 | 19.240 | 18.600 | -0.760 | -3.93% | 18.410 | 19.350 | 5902 | 1109.041 | 1.18% |
| 2024-04-15 | 19.310 | 19.360 | 0.010 | 0.05% | 18.920 | 19.750 | 7821 | 1520.070 | 1.57% |
| 2024-04-12 | 19.810 | 19.350 | -0.280 | -1.43% | 19.230 | 20.370 | 9251 | 1817.701 | 1.86% |
| 2024-04-11 | 19.000 | 19.630 | 0.590 | 3.10% | 18.640 | 19.900 | 12527 | 2442.000 | 2.51% |
| 2024-04-10 | 18.790 | 19.040 | 0.230 | 1.22% | 18.630 | 19.440 | 7232 | 1388.686 | 1.45% |
| 2024-04-09 | 18.630 | 18.810 | 0.120 | 0.64% | 18.630 | 18.970 | 3047 | 572.020 | 0.61% |
| 2024-04-08 | 19.160 | 18.690 | -0.540 | -2.81% | 18.680 | 19.260 | 5959 | 1128.155 | 1.19% |
| 2024-04-03 | 19.210 | 19.230 | -0.020 | -0.10% | 18.960 | 19.320 | 3771 | 719.488 | 0.76% |
| 2024-04-02 | 19.340 | 19.250 | 0.010 | 0.05% | 19.110 | 19.700 | 5509 | 1067.952 | 1.10% |
| 2024-04-01 | 19.680 | 19.240 | -0.320 | -1.64% | 19.230 | 19.680 | 5978 | 1157.254 | 1.20% |
| 2024-03-29 | 19.400 | 19.560 | 0.140 | 0.72% | 19.300 | 19.770 | 5125 | 1002.683 | 1.03% |
| 2024-03-28 | 18.990 | 19.420 | 0.420 | 2.21% | 18.610 | 19.770 | 10812 | 2072.545 | 2.17% |
| 2024-03-27 | 19.020 | 19.000 | 0.010 | 0.05% | 18.890 | 19.840 | 9159 | 1772.627 | 1.84% |
| 2024-03-26 | 18.790 | 18.990 | 0.090 | 0.48% | 18.360 | 19.140 | 8257 | 1546.474 | 1.66% |
| 2024-03-25 | 19.560 | 18.900 | -0.660 | -3.37% | 18.800 | 19.570 | 6194 | 1184.458 | 1.24% |
| 2024-03-22 | 19.700 | 19.560 | 0.030 | 0.15% | 19.420 | 19.900 | 7518 | 1474.440 | 1.51% |
| 2024-03-21 | 19.790 | 19.530 | -0.270 | -1.36% | 19.380 | 20.380 | 6499 | 1277.817 | 1.30% |
| 2024-03-20 | 19.950 | 19.800 | -0.080 | -0.40% | 19.430 | 20.010 | 7291 | 1431.482 | 1.46% |
| 2024-03-19 | 20.260 | 19.880 | -0.390 | -1.92% | 19.830 | 20.280 | 4122 | 826.019 | 0.83% |
| 2024-03-18 | 20.000 | 20.270 | 0.150 | 0.75% | 19.720 | 20.350 | 8561 | 1720.985 | 1.72% |
| 2024-03-15 | 19.300 | 20.120 | 0.820 | 4.25% | 19.030 | 20.560 | 15551 | 3107.766 | 3.12% |
| 2024-03-14 | 20.190 | 19.300 | -0.720 | -3.60% | 19.110 | 20.190 | 10664 | 2084.781 | 2.14% |
| 2024-03-13 | 20.930 | 20.020 | -0.880 | -4.21% | 19.920 | 20.990 | 11140 | 2268.569 | 2.23% |
| 2024-03-12 | 21.370 | 20.900 | -0.470 | -2.20% | 20.820 | 21.380 | 6926 | 1455.264 | 1.39% |
| 2024-03-11 | 21.380 | 21.370 | 0.160 | 0.75% | 20.700 | 21.380 | 9600 | 2025.698 | 1.93% |
| 2024-03-08 | 21.470 | 21.210 | 0.010 | 0.05% | 20.910 | 21.470 | 7206 | 1525.057 | 1.45% |
| 2024-03-07 | 21.230 | 21.200 | -0.030 | -0.14% | 21.140 | 21.940 | 8971 | 1928.501 | 1.80% |
| 2024-03-06 | 21.120 | 21.230 | -0.070 | -0.33% | 20.920 | 21.450 | 9257 | 1966.206 | 1.86% |
| 2024-03-05 | 22.280 | 21.300 | -1.060 | -4.74% | 21.100 | 22.280 | 16434 | 3539.960 | 3.30% |
| 2024-03-04 | 21.530 | 22.360 | 0.830 | 3.86% | 21.500 | 22.980 | 24758 | 5556.366 | 4.96% |
| 2024-03-01 | 21.940 | 21.530 | 0.250 | 1.17% | 21.400 | 21.980 | 16411 | 3553.957 | 3.29% |
| 2024-02-29 | 20.810 | 21.280 | 0.420 | 2.01% | 20.810 | 21.400 | 14726 | 3115.836 | 2.95% |
| 2024-02-28 | 22.290 | 20.860 | -1.280 | -5.78% | 20.700 | 22.440 | 23533 | 5093.294 | 4.72% |
| 2024-02-27 | 21.530 | 22.140 | 0.780 | 3.65% | 21.200 | 22.190 | 27458 | 6005.074 | 5.51% |
| 2024-02-26 | 20.410 | 21.360 | 1.230 | 6.11% | 20.410 | 21.650 | 26155 | 5513.386 | 5.25% |
| 2024-02-23 | 20.700 | 20.130 | -0.620 | -2.99% | 19.900 | 20.700 | 19004 | 3849.613 | 3.81% |
| 2024-02-22 | 21.010 | 20.750 | -0.450 | -2.12% | 20.500 | 21.500 | 17081 | 3560.125 | 3.43% |
| 2024-02-21 | 21.520 | 21.200 | -0.380 | -1.76% | 21.150 | 21.930 | 19710 | 4223.986 | 3.95% |
| 2024-02-20 | 21.250 | 21.580 | 0.220 | 1.03% | 20.800 | 21.700 | 19509 | 4154.479 | 3.91% |
| 2024-02-19 | 21.960 | 21.360 | -0.600 | -2.73% | 20.750 | 21.990 | 30380 | 6412.938 | 6.09% |
| 2024-02-08 | 22.400 | 21.960 | 0.040 | 0.18% | 21.030 | 22.450 | 20266 | 4443.850 | 4.06% |
| 2024-02-07 | 22.900 | 21.920 | -0.800 | -3.52% | 21.680 | 23.960 | 31054 | 7044.322 | 6.23% |
| 2024-02-06 | 20.100 | 22.720 | 2.300 | 11.26% | 19.900 | 22.860 | 30170 | 6559.395 | 6.05% |