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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-17 | 19.60 | 19.69 | 0.22 | 1.13% | 19.47 | 19.72 | 6390 | 1252.00 | 1.41% |
| 2024-05-16 | 19.45 | 19.47 | 0.13 | 0.67% | 19.34 | 19.63 | 5791 | 1129.39 | 1.28% |
| 2024-05-15 | 19.41 | 19.34 | -0.07 | -0.36% | 19.26 | 19.46 | 3733 | 723.89 | 0.83% |
| 2024-05-14 | 19.68 | 19.41 | 0.13 | 0.67% | 19.29 | 19.68 | 4941 | 959.11 | 1.09% |
| 2024-05-13 | 19.38 | 19.28 | -0.20 | -1.03% | 19.21 | 19.49 | 5965 | 1153.97 | 1.32% |
| 2024-05-10 | 19.77 | 19.48 | -0.12 | -0.61% | 19.41 | 19.77 | 6592 | 1289.38 | 1.46% |
| 2024-05-09 | 19.28 | 19.60 | 0.16 | 0.82% | 19.28 | 19.70 | 5896 | 1155.32 | 1.30% |
| 2024-05-08 | 19.31 | 19.44 | -0.07 | -0.36% | 19.31 | 19.77 | 5681 | 1104.86 | 1.26% |
| 2024-05-07 | 19.36 | 19.51 | 0.15 | 0.77% | 19.19 | 19.51 | 7518 | 1458.86 | 1.66% |
| 2024-05-06 | 19.39 | 19.36 | 0.01 | 0.05% | 19.25 | 19.62 | 11216 | 2178.45 | 2.48% |
| 2024-04-30 | 18.73 | 19.35 | 0.46 | 2.44% | 18.73 | 19.46 | 14379 | 2760.93 | 3.18% |
| 2024-04-29 | 18.18 | 18.89 | 0.69 | 3.79% | 18.18 | 18.89 | 10270 | 1912.45 | 2.27% |
| 2024-04-26 | 17.87 | 18.20 | 0.33 | 1.85% | 17.82 | 18.28 | 9057 | 1636.93 | 2.00% |
| 2024-04-25 | 17.80 | 17.87 | 0.26 | 1.48% | 17.51 | 18.00 | 5881 | 1051.15 | 1.30% |
| 2024-04-24 | 17.19 | 17.61 | 0.44 | 2.56% | 17.19 | 17.67 | 5698 | 996.27 | 1.26% |
| 2024-04-23 | 17.02 | 17.17 | 0.25 | 1.48% | 16.90 | 17.36 | 5302 | 908.96 | 1.17% |
| 2024-04-22 | 17.18 | 16.92 | -0.26 | -1.51% | 16.63 | 17.45 | 5611 | 952.38 | 1.24% |
| 2024-04-19 | 17.17 | 17.18 | -0.07 | -0.41% | 17.00 | 17.46 | 6126 | 1053.63 | 1.35% |
| 2024-04-18 | 17.45 | 17.25 | -0.20 | -1.15% | 17.06 | 17.57 | 7575 | 1314.64 | 1.68% |
| 2024-04-17 | 16.56 | 17.45 | 1.00 | 6.08% | 16.56 | 17.51 | 10956 | 1892.67 | 2.42% |
| 2024-04-16 | 17.78 | 16.45 | -1.29 | -7.27% | 16.35 | 17.78 | 12144 | 2025.54 | 2.69% |
| 2024-04-15 | 18.75 | 17.74 | -1.25 | -6.58% | 17.39 | 18.99 | 11667 | 2090.33 | 2.58% |
| 2024-04-12 | 19.08 | 18.99 | -0.09 | -0.47% | 18.86 | 19.30 | 5674 | 1081.67 | 1.25% |
| 2024-04-11 | 18.70 | 19.08 | 0.31 | 1.65% | 18.35 | 19.30 | 5610 | 1069.97 | 1.24% |
| 2024-04-10 | 19.17 | 18.77 | -0.40 | -2.09% | 18.63 | 19.30 | 4808 | 908.69 | 1.06% |
| 2024-04-09 | 18.84 | 19.17 | 0.34 | 1.81% | 18.84 | 19.28 | 4977 | 950.24 | 1.10% |
| 2024-04-08 | 19.44 | 18.83 | -0.61 | -3.14% | 18.83 | 19.44 | 7328 | 1401.03 | 1.62% |
| 2024-04-03 | 19.41 | 19.44 | -0.11 | -0.56% | 19.27 | 19.70 | 10643 | 2061.71 | 2.35% |
| 2024-04-02 | 19.74 | 19.55 | 0.29 | 1.51% | 19.37 | 19.80 | 13476 | 2634.74 | 2.98% |
| 2024-04-01 | 19.03 | 19.26 | 0.32 | 1.69% | 19.00 | 19.26 | 6325 | 1211.08 | 1.40% |
| 2024-03-29 | 18.61 | 18.94 | 0.33 | 1.77% | 18.59 | 19.01 | 6430 | 1211.71 | 1.42% |
| 2024-03-28 | 18.12 | 18.61 | 0.34 | 1.86% | 18.12 | 18.80 | 5702 | 1058.51 | 1.26% |
| 2024-03-27 | 18.51 | 18.27 | -0.49 | -2.61% | 18.27 | 18.93 | 5604 | 1045.06 | 1.24% |
| 2024-03-26 | 18.58 | 18.76 | 0.09 | 0.48% | 18.41 | 18.86 | 6229 | 1160.24 | 1.38% |
| 2024-03-25 | 18.94 | 18.67 | -0.27 | -1.43% | 18.61 | 19.06 | 6735 | 1272.77 | 1.49% |
| 2024-03-22 | 19.39 | 18.94 | -0.43 | -2.22% | 18.81 | 19.41 | 6110 | 1164.02 | 1.35% |
| 2024-03-21 | 19.42 | 19.37 | -0.05 | -0.26% | 19.13 | 19.55 | 6117 | 1182.15 | 1.35% |
| 2024-03-20 | 19.21 | 19.42 | 0.21 | 1.09% | 19.02 | 19.42 | 5900 | 1139.37 | 1.30% |
| 2024-03-19 | 19.05 | 19.21 | 0.06 | 0.31% | 19.05 | 19.34 | 8969 | 1721.66 | 1.98% |
| 2024-03-18 | 19.00 | 19.15 | 0.14 | 0.74% | 18.90 | 19.18 | 11369 | 2167.32 | 2.51% |
| 2024-03-15 | 18.52 | 19.01 | 0.52 | 2.81% | 18.29 | 19.09 | 12713 | 2381.71 | 2.81% |
| 2024-03-14 | 18.45 | 18.49 | 0.04 | 0.22% | 18.27 | 18.69 | 8135 | 1506.53 | 1.80% |
| 2024-03-13 | 18.44 | 18.45 | -0.01 | -0.05% | 18.27 | 18.54 | 5979 | 1100.34 | 1.32% |
| 2024-03-12 | 18.16 | 18.46 | 0.30 | 1.65% | 18.01 | 18.46 | 8473 | 1550.88 | 1.87% |
| 2024-03-11 | 17.80 | 18.16 | 0.29 | 1.62% | 17.80 | 18.16 | 6271 | 1128.86 | 1.39% |
| 2024-03-08 | 17.82 | 17.87 | 0.11 | 0.62% | 17.50 | 17.93 | 5977 | 1059.50 | 1.32% |
| 2024-03-07 | 17.96 | 17.76 | -0.07 | -0.39% | 17.58 | 18.02 | 7644 | 1362.58 | 1.69% |
| 2024-03-06 | 17.64 | 17.83 | 0.20 | 1.13% | 17.51 | 17.99 | 8391 | 1492.00 | 1.86% |
| 2024-03-05 | 17.92 | 17.63 | -0.50 | -2.76% | 17.46 | 18.08 | 9292 | 1646.70 | 2.06% |
| 2024-03-04 | 18.57 | 18.13 | -0.10 | -0.55% | 17.82 | 18.57 | 7142 | 1298.06 | 1.58% |
| 2024-03-01 | 18.11 | 18.23 | 0.21 | 1.17% | 17.97 | 18.30 | 8915 | 1617.77 | 1.97% |
| 2024-02-29 | 17.18 | 18.02 | 0.58 | 3.33% | 17.13 | 18.02 | 13668 | 2416.47 | 3.02% |
| 2024-02-28 | 18.91 | 17.44 | -1.56 | -8.21% | 17.38 | 19.31 | 19961 | 3674.35 | 4.42% |
| 2024-02-27 | 18.33 | 19.00 | 0.67 | 3.66% | 18.15 | 19.00 | 11067 | 2063.78 | 2.45% |
| 2024-02-26 | 18.20 | 18.33 | 0.12 | 0.66% | 18.06 | 18.62 | 14274 | 2619.01 | 3.16% |
| 2024-02-23 | 17.71 | 18.21 | 0.70 | 4.00% | 17.59 | 18.30 | 12167 | 2184.43 | 2.69% |
| 2024-02-22 | 17.26 | 17.51 | 0.25 | 1.45% | 17.18 | 17.53 | 8220 | 1431.20 | 1.82% |
| 2024-02-21 | 16.80 | 17.26 | 0.24 | 1.41% | 16.80 | 17.61 | 11608 | 2006.51 | 2.57% |
| 2024-02-20 | 17.00 | 17.02 | 0.05 | 0.29% | 16.80 | 17.08 | 7891 | 1336.98 | 1.75% |
| 2024-02-19 | 16.62 | 16.97 | 0.63 | 3.86% | 16.56 | 17.00 | 14815 | 2494.74 | 3.28% |