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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-13 | 18.88 | 18.95 | 0.01 | 0.05% | 18.55 | 19.04 | 102095 | 19255.17 | 1.38% |
| 2024-05-10 | 19.16 | 18.94 | -0.07 | -0.37% | 18.78 | 19.33 | 90422 | 17136.79 | 1.22% |
| 2024-05-09 | 19.01 | 19.01 | -0.01 | -0.05% | 18.92 | 19.20 | 111241 | 21179.11 | 1.50% |
| 2024-05-08 | 19.20 | 19.02 | -0.27 | -1.40% | 18.80 | 19.28 | 130661 | 24846.57 | 1.76% |
| 2024-05-07 | 19.24 | 19.29 | 0.01 | 0.05% | 19.06 | 19.39 | 125733 | 24206.91 | 1.70% |
| 2024-05-06 | 18.81 | 19.28 | 0.57 | 3.05% | 18.80 | 19.54 | 219998 | 42445.25 | 2.97% |
| 2024-04-30 | 18.71 | 18.71 | 0.00 | 0.00% | 18.70 | 18.94 | 137351 | 25811.04 | 1.85% |
| 2024-04-29 | 18.25 | 18.71 | 1.47 | 8.53% | 18.02 | 18.85 | 304351 | 56400.47 | 4.10% |
| 2024-04-26 | 17.17 | 17.24 | 0.04 | 0.23% | 17.07 | 17.45 | 103720 | 17853.31 | 1.40% |
| 2024-04-25 | 16.52 | 17.20 | 0.59 | 3.55% | 16.48 | 17.25 | 137107 | 23304.17 | 1.85% |
| 2024-04-24 | 16.46 | 16.61 | 0.01 | 0.06% | 16.42 | 16.73 | 78404 | 12979.86 | 1.06% |
| 2024-04-23 | 16.06 | 16.60 | 0.45 | 2.79% | 16.02 | 16.76 | 130209 | 21367.58 | 1.76% |
| 2024-04-22 | 15.76 | 16.15 | 0.40 | 2.54% | 15.67 | 16.30 | 117703 | 18889.41 | 1.59% |
| 2024-04-19 | 15.91 | 15.75 | -0.27 | -1.69% | 15.62 | 15.99 | 80892 | 12753.74 | 1.09% |
| 2024-04-18 | 15.83 | 16.02 | 0.07 | 0.44% | 15.63 | 16.23 | 102211 | 16336.49 | 1.38% |
| 2024-04-17 | 15.67 | 15.95 | 0.32 | 2.05% | 15.67 | 16.10 | 107454 | 17095.03 | 1.45% |
| 2024-04-16 | 16.28 | 15.63 | -0.84 | -5.10% | 15.59 | 16.38 | 122827 | 19558.29 | 1.66% |
| 2024-04-15 | 16.35 | 16.47 | 0.08 | 0.49% | 16.11 | 16.65 | 105704 | 17384.33 | 1.43% |
| 2024-04-12 | 16.76 | 16.39 | -0.37 | -2.21% | 16.32 | 16.93 | 106818 | 17643.14 | 1.44% |
| 2024-04-11 | 16.80 | 16.76 | -0.11 | -0.65% | 16.63 | 16.93 | 79476 | 13329.04 | 1.07% |
| 2024-04-10 | 17.40 | 16.87 | -0.59 | -3.38% | 16.80 | 17.46 | 115544 | 19682.35 | 1.56% |
| 2024-04-09 | 17.35 | 17.46 | 0.05 | 0.29% | 17.20 | 17.56 | 78740 | 13687.51 | 1.06% |
| 2024-04-08 | 18.30 | 17.41 | -0.95 | -5.17% | 17.39 | 18.32 | 179984 | 31711.13 | 2.43% |
| 2024-04-03 | 18.39 | 18.36 | -0.08 | -0.43% | 18.26 | 18.77 | 91280 | 16833.05 | 1.23% |
| 2024-04-02 | 18.84 | 18.44 | -0.51 | -2.69% | 18.32 | 18.99 | 123172 | 22847.35 | 1.66% |
| 2024-04-01 | 17.95 | 18.95 | 1.17 | 6.58% | 17.94 | 19.15 | 218986 | 41213.31 | 2.95% |
| 2024-03-29 | 17.91 | 17.78 | -0.15 | -0.84% | 17.57 | 18.03 | 85172 | 15090.22 | 1.15% |
| 2024-03-28 | 18.02 | 17.93 | -0.14 | -0.77% | 17.71 | 18.24 | 124828 | 22418.92 | 1.68% |
| 2024-03-27 | 18.72 | 18.07 | -0.63 | -3.37% | 17.97 | 18.72 | 114359 | 20867.12 | 1.54% |
| 2024-03-26 | 17.96 | 18.70 | 0.73 | 4.06% | 17.96 | 19.12 | 179361 | 33422.73 | 2.42% |
| 2024-03-25 | 18.60 | 17.97 | -0.62 | -3.34% | 17.96 | 18.62 | 161885 | 29412.67 | 2.18% |
| 2024-03-22 | 19.81 | 18.59 | -1.22 | -6.16% | 18.54 | 20.02 | 251323 | 47772.53 | 3.39% |
| 2024-03-21 | 19.50 | 19.81 | 0.31 | 1.59% | 19.48 | 20.00 | 116477 | 23046.06 | 1.57% |
| 2024-03-20 | 19.72 | 19.50 | -0.35 | -1.76% | 19.37 | 19.74 | 90135 | 17581.41 | 1.22% |
| 2024-03-19 | 19.71 | 19.85 | 0.09 | 0.46% | 19.62 | 20.13 | 102219 | 20355.54 | 1.38% |
| 2024-03-18 | 19.60 | 19.76 | 0.01 | 0.05% | 19.41 | 19.79 | 77983 | 15271.89 | 1.05% |
| 2024-03-15 | 19.38 | 19.75 | 0.32 | 1.65% | 19.36 | 19.86 | 90550 | 17775.52 | 1.22% |
| 2024-03-14 | 19.89 | 19.43 | -0.49 | -2.46% | 19.31 | 20.11 | 104199 | 20417.80 | 1.40% |
| 2024-03-13 | 19.20 | 19.92 | 0.53 | 2.73% | 18.91 | 20.01 | 213277 | 41629.94 | 2.88% |
| 2024-03-12 | 18.15 | 19.39 | 1.25 | 6.89% | 18.08 | 19.46 | 263284 | 50126.12 | 3.55% |
| 2024-03-11 | 17.45 | 18.14 | 0.70 | 4.01% | 17.41 | 18.15 | 135527 | 24304.39 | 1.83% |
| 2024-03-08 | 17.90 | 17.44 | -0.49 | -2.73% | 17.39 | 17.98 | 112833 | 19803.41 | 1.52% |
| 2024-03-07 | 18.21 | 17.93 | -0.27 | -1.48% | 17.92 | 18.34 | 68033 | 12343.97 | 0.92% |
| 2024-03-06 | 18.20 | 18.20 | -0.16 | -0.87% | 17.90 | 18.38 | 78499 | 14220.93 | 1.06% |
| 2024-03-05 | 18.31 | 18.36 | -0.04 | -0.22% | 18.23 | 18.55 | 69614 | 12795.79 | 0.94% |
| 2024-03-04 | 18.59 | 18.40 | -0.34 | -1.81% | 18.20 | 18.79 | 78596 | 14484.96 | 1.06% |
| 2024-03-01 | 18.55 | 18.74 | 0.11 | 0.59% | 18.39 | 18.77 | 85810 | 15971.85 | 1.16% |
| 2024-02-29 | 17.99 | 18.63 | 0.50 | 2.76% | 17.91 | 18.63 | 89309 | 16402.88 | 1.20% |
| 2024-02-28 | 18.95 | 18.13 | -0.91 | -4.78% | 18.03 | 19.35 | 139340 | 26188.57 | 1.88% |
| 2024-02-27 | 18.35 | 19.04 | 0.64 | 3.48% | 18.24 | 19.05 | 116812 | 21793.91 | 1.57% |
| 2024-02-26 | 18.47 | 18.40 | 0.10 | 0.55% | 18.14 | 18.69 | 92002 | 16925.11 | 1.24% |
| 2024-02-23 | 18.19 | 18.30 | 0.10 | 0.55% | 18.11 | 18.48 | 98204 | 17946.50 | 1.32% |
| 2024-02-22 | 18.12 | 18.20 | -0.03 | -0.16% | 17.97 | 18.30 | 92418 | 16764.21 | 1.25% |
| 2024-02-21 | 17.55 | 18.23 | 0.53 | 2.99% | 17.39 | 18.81 | 169221 | 30867.23 | 2.28% |
| 2024-02-20 | 17.75 | 17.70 | -0.15 | -0.84% | 17.46 | 17.92 | 80137 | 14122.23 | 1.08% |
| 2024-02-19 | 18.40 | 17.85 | -0.33 | -1.82% | 17.58 | 18.66 | 126808 | 22773.50 | 1.71% |
| 2024-02-08 | 17.55 | 18.18 | 0.76 | 4.36% | 17.55 | 18.64 | 150026 | 27391.48 | 2.02% |
| 2024-02-07 | 16.87 | 17.42 | 0.50 | 2.96% | 16.87 | 17.60 | 151155 | 26241.46 | 2.04% |
| 2024-02-06 | 15.41 | 16.92 | 1.53 | 9.94% | 15.35 | 16.93 | 188324 | 30713.12 | 2.54% |
| 2024-02-05 | 16.09 | 15.39 | -0.80 | -4.94% | 14.93 | 16.14 | 143178 | 22228.86 | 1.93% |