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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-09 | 19.410 | 20.000 | 0.750 | 3.90% | 19.410 | 20.200 | 46321 | 9259.451 | 0.42% |
| 2024-05-08 | 19.450 | 19.250 | -0.200 | -1.03% | 19.240 | 19.670 | 14448 | 2806.561 | 0.13% |
| 2024-05-07 | 19.690 | 19.450 | -0.410 | -2.06% | 19.390 | 19.790 | 22302 | 4348.803 | 0.20% |
| 2024-05-06 | 20.200 | 19.860 | 0.590 | 3.06% | 19.710 | 20.580 | 32437 | 6529.868 | 0.30% |
| 2024-04-30 | 19.300 | 19.270 | -0.120 | -0.62% | 18.950 | 19.560 | 21775 | 4169.680 | 0.20% |
| 2024-04-29 | 19.140 | 19.390 | 0.400 | 2.11% | 18.950 | 19.650 | 24651 | 4768.344 | 0.22% |
| 2024-04-26 | 19.150 | 18.990 | -0.160 | -0.84% | 18.450 | 19.240 | 33916 | 6375.775 | 0.31% |
| 2024-04-25 | 19.300 | 19.150 | -0.160 | -0.83% | 19.100 | 19.580 | 12264 | 2365.727 | 0.11% |
| 2024-04-24 | 19.280 | 19.310 | 0.050 | 0.26% | 19.030 | 19.400 | 14234 | 2740.948 | 0.13% |
| 2024-04-23 | 19.160 | 19.260 | -0.080 | -0.41% | 19.040 | 19.380 | 12080 | 2321.952 | 0.11% |
| 2024-04-22 | 19.070 | 19.340 | 0.080 | 0.42% | 18.780 | 19.580 | 19801 | 3772.019 | 0.18% |
| 2024-04-19 | 19.490 | 19.260 | -0.390 | -1.98% | 18.950 | 19.490 | 20426 | 3919.562 | 0.19% |
| 2024-04-18 | 19.480 | 19.650 | 0.030 | 0.15% | 19.100 | 19.880 | 23366 | 4572.571 | 0.21% |
| 2024-04-17 | 19.040 | 19.620 | 0.800 | 4.25% | 19.040 | 19.650 | 25649 | 4996.171 | 0.23% |
| 2024-04-16 | 19.680 | 18.820 | -1.050 | -5.28% | 18.810 | 19.980 | 34513 | 6595.726 | 0.31% |
| 2024-04-15 | 20.090 | 19.870 | -0.040 | -0.20% | 19.550 | 20.520 | 32774 | 6578.133 | 0.30% |
| 2024-04-12 | 20.080 | 19.910 | -0.370 | -1.82% | 19.800 | 20.490 | 32032 | 6398.427 | 0.29% |
| 2024-04-11 | 20.580 | 20.280 | -0.700 | -3.34% | 20.120 | 20.900 | 44654 | 9112.218 | 0.41% |
| 2024-04-10 | 21.490 | 20.980 | -0.200 | -0.94% | 20.600 | 22.200 | 79812 | 17251.480 | 0.73% |
| 2024-04-09 | 19.830 | 21.180 | 1.370 | 6.92% | 19.830 | 21.230 | 56678 | 11763.445 | 0.52% |
| 2024-04-08 | 21.000 | 19.810 | -1.270 | -6.02% | 19.760 | 21.000 | 46137 | 9388.975 | 0.42% |
| 2024-04-03 | 21.030 | 21.080 | 0.240 | 1.15% | 20.510 | 21.950 | 61186 | 13076.839 | 0.56% |
| 2024-04-02 | 19.990 | 20.840 | 0.940 | 4.72% | 19.800 | 21.050 | 59164 | 12121.886 | 0.54% |
| 2024-04-01 | 19.490 | 19.900 | 0.420 | 2.16% | 19.460 | 20.090 | 23672 | 4708.784 | 0.22% |
| 2024-03-29 | 19.400 | 19.480 | 0.270 | 1.41% | 19.300 | 19.880 | 21653 | 4237.689 | 0.20% |
| 2024-03-28 | 19.300 | 19.210 | -0.370 | -1.89% | 18.900 | 19.460 | 31612 | 6042.764 | 0.29% |
| 2024-03-27 | 19.490 | 19.580 | 0.180 | 0.93% | 19.310 | 20.490 | 41510 | 8284.537 | 0.38% |
| 2024-03-26 | 18.680 | 19.400 | 0.650 | 3.47% | 18.530 | 19.560 | 28549 | 5449.582 | 0.26% |
| 2024-03-25 | 18.700 | 18.750 | 0.050 | 0.27% | 18.310 | 19.020 | 25488 | 4756.374 | 0.23% |
| 2024-03-22 | 19.350 | 18.700 | -0.550 | -2.86% | 18.700 | 19.350 | 20385 | 3851.851 | 0.19% |
| 2024-03-21 | 19.490 | 19.250 | -0.220 | -1.13% | 19.190 | 19.600 | 17637 | 3414.651 | 0.16% |
| 2024-03-20 | 19.440 | 19.470 | -0.130 | -0.66% | 19.420 | 19.710 | 14623 | 2851.424 | 0.13% |
| 2024-03-19 | 19.800 | 19.600 | -0.280 | -1.41% | 19.540 | 19.830 | 16885 | 3316.601 | 0.15% |
| 2024-03-18 | 19.800 | 19.880 | 0.180 | 0.91% | 19.610 | 20.050 | 25913 | 5149.429 | 0.24% |
| 2024-03-15 | 19.440 | 19.700 | 0.360 | 1.86% | 18.980 | 19.880 | 30292 | 5911.196 | 0.28% |
| 2024-03-14 | 19.370 | 19.340 | 0.150 | 0.78% | 19.120 | 19.560 | 23704 | 4589.536 | 0.22% |
| 2024-03-13 | 19.350 | 19.190 | -0.180 | -0.93% | 19.130 | 19.660 | 17997 | 3471.600 | 0.16% |
| 2024-03-12 | 19.680 | 19.370 | -0.420 | -2.12% | 19.310 | 19.700 | 28761 | 5600.864 | 0.26% |
| 2024-03-11 | 18.450 | 19.790 | 1.430 | 7.79% | 18.450 | 20.160 | 59108 | 11515.520 | 0.54% |
| 2024-03-08 | 18.410 | 18.360 | -0.080 | -0.43% | 18.270 | 18.640 | 15985 | 2945.333 | 0.15% |
| 2024-03-07 | 18.720 | 18.440 | -0.310 | -1.65% | 18.430 | 18.920 | 16206 | 3015.740 | 0.15% |
| 2024-03-06 | 18.570 | 18.750 | 0.090 | 0.48% | 18.510 | 19.100 | 16692 | 3135.217 | 0.15% |
| 2024-03-05 | 19.220 | 18.660 | -0.650 | -3.37% | 18.620 | 19.310 | 17885 | 3377.018 | 0.16% |
| 2024-03-04 | 19.290 | 19.310 | 0.050 | 0.26% | 19.050 | 19.460 | 20730 | 3989.012 | 0.19% |
| 2024-03-01 | 19.410 | 19.260 | 0.040 | 0.21% | 19.080 | 19.520 | 21189 | 4078.821 | 0.19% |
| 2024-02-29 | 18.600 | 19.220 | 0.410 | 2.18% | 18.560 | 19.320 | 30300 | 5784.020 | 0.28% |
| 2024-02-28 | 19.100 | 18.810 | -0.480 | -2.49% | 18.800 | 20.300 | 52329 | 10255.437 | 0.48% |
| 2024-02-27 | 18.350 | 19.290 | 0.820 | 4.44% | 18.180 | 19.300 | 45002 | 8369.907 | 0.41% |
| 2024-02-26 | 18.740 | 18.470 | -0.270 | -1.44% | 18.320 | 18.740 | 21022 | 3889.810 | 0.19% |
| 2024-02-23 | 18.800 | 18.740 | -0.060 | -0.32% | 18.690 | 18.950 | 19028 | 3578.323 | 0.17% |
| 2024-02-22 | 18.860 | 18.800 | -0.220 | -1.16% | 18.680 | 19.300 | 21721 | 4087.199 | 0.20% |
| 2024-02-21 | 18.660 | 19.020 | 0.330 | 1.77% | 18.340 | 19.480 | 23245 | 4428.062 | 0.21% |
| 2024-02-20 | 18.450 | 18.690 | 0.090 | 0.48% | 18.200 | 18.700 | 16699 | 3082.371 | 0.15% |
| 2024-02-19 | 18.720 | 18.600 | 0.010 | 0.05% | 18.010 | 18.850 | 21125 | 3900.495 | 0.19% |
| 2024-02-08 | 17.950 | 18.590 | 0.990 | 5.63% | 17.450 | 18.650 | 32586 | 5932.358 | 0.30% |
| 2024-02-07 | 17.520 | 17.600 | 0.270 | 1.56% | 17.520 | 18.770 | 32708 | 5940.188 | 0.30% |
| 2024-02-06 | 15.500 | 17.330 | 1.540 | 9.75% | 15.370 | 17.610 | 34851 | 5860.461 | 0.32% |
| 2024-02-05 | 16.380 | 15.790 | -0.650 | -3.95% | 15.220 | 16.440 | 28645 | 4511.180 | 0.26% |
| 2024-02-02 | 17.710 | 16.440 | -1.210 | -6.86% | 16.230 | 17.820 | 30275 | 5099.028 | 0.28% |
| 2024-02-01 | 17.800 | 17.650 | -0.260 | -1.45% | 17.400 | 17.990 | 24287 | 4289.461 | 0.22% |
| 2024-01-31 | 18.320 | 17.910 | -0.380 | -2.08% | 17.870 | 18.800 | 20135 | 3679.237 | 0.18% |
| 2024-01-30 | 19.710 | 18.290 | -1.220 | -6.25% | 17.820 | 19.880 | 33620 | 6310.565 | 0.31% |