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 | 18.59 | 18.93 | 0.23 | 1.23% | 18.35 | 19.00 | 21969 | 4117.17 | 4.99% |
| 2024-05-16 | 18.81 | 18.70 | 0.02 | 0.11% | 18.70 | 19.20 | 28011 | 5316.74 | 6.37% |
| 2024-05-15 | 18.30 | 18.68 | 0.19 | 1.03% | 18.09 | 18.75 | 20856 | 3857.14 | 4.74% |
| 2024-05-14 | 18.86 | 18.49 | -0.11 | -0.59% | 18.35 | 19.19 | 27456 | 5139.52 | 6.24% |
| 2024-05-13 | 18.55 | 18.60 | -0.19 | -1.01% | 18.21 | 18.70 | 23532 | 4330.81 | 5.35% |
| 2024-05-10 | 19.30 | 18.79 | -0.61 | -3.14% | 18.59 | 19.58 | 35042 | 6632.99 | 7.96% |
| 2024-05-09 | 19.26 | 19.40 | 0.14 | 0.73% | 19.01 | 19.68 | 46774 | 9034.68 | 10.63% |
| 2024-05-08 | 19.60 | 19.26 | -0.65 | -3.26% | 18.99 | 20.89 | 72161 | 14241.67 | 16.40% |
| 2024-05-07 | 18.18 | 19.91 | 1.81 | 10.00% | 18.18 | 19.91 | 45216 | 8671.44 | 10.28% |
| 2024-05-06 | 17.77 | 18.10 | 0.53 | 3.02% | 17.77 | 18.13 | 12855 | 2310.71 | 2.92% |
| 2024-04-30 | 17.40 | 17.57 | 0.26 | 1.50% | 17.31 | 17.64 | 11884 | 2075.04 | 2.70% |
| 2024-04-29 | 16.98 | 17.31 | 0.32 | 1.88% | 16.97 | 17.34 | 11784 | 2031.83 | 2.68% |
| 2024-04-26 | 16.89 | 16.99 | 0.08 | 0.47% | 16.68 | 17.05 | 12613 | 2133.30 | 2.87% |
| 2024-04-25 | 16.50 | 16.91 | 0.28 | 1.68% | 16.50 | 17.09 | 14860 | 2506.34 | 3.38% |
| 2024-04-24 | 16.61 | 16.63 | -0.07 | -0.42% | 16.42 | 16.73 | 12194 | 2016.65 | 2.77% |
| 2024-04-23 | 16.05 | 16.70 | 0.65 | 4.05% | 16.02 | 16.98 | 22452 | 3743.34 | 5.10% |
| 2024-04-22 | 16.10 | 16.05 | -0.11 | -0.68% | 15.75 | 16.25 | 9849 | 1578.38 | 2.24% |
| 2024-04-19 | 16.20 | 16.16 | -0.12 | -0.74% | 15.90 | 16.43 | 10579 | 1704.24 | 2.40% |
| 2024-04-18 | 16.32 | 16.28 | -0.12 | -0.73% | 16.25 | 16.99 | 15475 | 2552.79 | 3.52% |
| 2024-04-17 | 16.08 | 16.40 | 0.60 | 3.80% | 15.88 | 16.58 | 20147 | 3296.25 | 4.58% |
| 2024-04-16 | 17.00 | 15.80 | -1.76 | -10.02% | 15.80 | 17.02 | 25409 | 4048.38 | 5.77% |
| 2024-04-15 | 18.64 | 17.56 | -1.66 | -8.64% | 17.30 | 19.18 | 54888 | 9836.07 | 12.47% |
| 2024-04-12 | 17.45 | 19.22 | 1.75 | 10.02% | 17.45 | 19.22 | 34233 | 6463.99 | 7.78% |
| 2024-04-11 | 17.26 | 17.47 | -0.05 | -0.29% | 17.26 | 17.79 | 5991 | 1054.25 | 1.36% |
| 2024-04-10 | 17.99 | 17.52 | -0.43 | -2.40% | 17.38 | 17.99 | 7177 | 1260.78 | 1.63% |
| 2024-04-09 | 17.45 | 17.95 | 0.49 | 2.81% | 17.45 | 17.96 | 6829 | 1216.97 | 1.55% |
| 2024-04-08 | 18.29 | 17.46 | -0.83 | -4.54% | 17.45 | 18.31 | 12267 | 2180.60 | 2.79% |
| 2024-04-03 | 18.56 | 18.29 | -0.35 | -1.88% | 18.21 | 18.80 | 13284 | 2444.58 | 3.02% |
| 2024-04-02 | 18.26 | 18.64 | 0.40 | 2.19% | 18.25 | 19.37 | 21856 | 4099.31 | 4.97% |
| 2024-04-01 | 17.99 | 18.24 | 0.42 | 2.36% | 17.90 | 18.27 | 6944 | 1258.12 | 1.58% |
| 2024-03-29 | 17.72 | 17.82 | 0.22 | 1.25% | 17.55 | 17.83 | 5824 | 1031.29 | 1.32% |
| 2024-03-28 | 17.18 | 17.60 | 0.50 | 2.92% | 17.00 | 17.75 | 6403 | 1121.03 | 1.46% |
| 2024-03-27 | 17.55 | 17.10 | -0.46 | -2.62% | 17.10 | 17.78 | 5932 | 1032.16 | 1.35% |
| 2024-03-26 | 17.60 | 17.56 | -0.04 | -0.23% | 17.25 | 17.98 | 6140 | 1077.43 | 1.40% |
| 2024-03-25 | 18.12 | 17.60 | -0.53 | -2.92% | 17.59 | 18.18 | 7976 | 1424.33 | 1.81% |
| 2024-03-22 | 18.64 | 18.13 | -0.44 | -2.37% | 18.06 | 18.64 | 7482 | 1367.23 | 1.70% |
| 2024-03-21 | 18.55 | 18.57 | 0.05 | 0.27% | 18.25 | 18.80 | 8142 | 1507.98 | 1.85% |
| 2024-03-20 | 18.62 | 18.52 | 0.10 | 0.54% | 18.17 | 18.62 | 9239 | 1696.99 | 2.10% |
| 2024-03-19 | 18.78 | 18.42 | -0.15 | -0.81% | 18.41 | 19.04 | 15971 | 2996.14 | 3.63% |
| 2024-03-18 | 17.88 | 18.57 | 0.70 | 3.92% | 17.88 | 18.57 | 10277 | 1873.03 | 2.34% |
| 2024-03-15 | 17.65 | 17.87 | 0.36 | 2.06% | 17.51 | 17.89 | 7782 | 1375.32 | 1.77% |
| 2024-03-14 | 17.55 | 17.51 | 0.01 | 0.06% | 17.28 | 17.75 | 6560 | 1152.07 | 1.49% |
| 2024-03-13 | 17.69 | 17.50 | 0.00 | 0.00% | 17.33 | 17.70 | 6167 | 1079.29 | 1.40% |
| 2024-03-12 | 17.25 | 17.50 | 0.36 | 2.10% | 17.25 | 17.53 | 9696 | 1686.46 | 2.20% |
| 2024-03-11 | 16.87 | 17.14 | 0.27 | 1.60% | 16.81 | 17.14 | 6179 | 1050.21 | 1.40% |
| 2024-03-08 | 16.90 | 16.87 | -0.03 | -0.18% | 16.62 | 17.08 | 4979 | 836.29 | 1.13% |
| 2024-03-07 | 16.90 | 16.90 | 0.04 | 0.24% | 16.76 | 17.19 | 7591 | 1290.57 | 1.73% |
| 2024-03-06 | 16.70 | 16.86 | 0.15 | 0.90% | 16.51 | 17.19 | 6809 | 1141.39 | 1.55% |
| 2024-03-05 | 17.20 | 16.71 | -0.48 | -2.79% | 16.61 | 17.21 | 7831 | 1317.28 | 1.78% |
| 2024-03-04 | 17.36 | 17.19 | -0.18 | -1.04% | 16.96 | 17.50 | 6412 | 1101.23 | 1.46% |
| 2024-03-01 | 17.00 | 17.37 | 0.47 | 2.78% | 17.00 | 17.39 | 9872 | 1702.75 | 2.24% |
| 2024-02-29 | 16.11 | 16.90 | 0.61 | 3.74% | 16.01 | 16.90 | 12217 | 2037.33 | 2.78% |
| 2024-02-28 | 17.85 | 16.29 | -1.43 | -8.07% | 16.29 | 18.16 | 18565 | 3201.53 | 4.22% |
| 2024-02-27 | 17.44 | 17.72 | 0.27 | 1.55% | 17.21 | 17.73 | 7425 | 1302.90 | 1.69% |
| 2024-02-26 | 17.15 | 17.45 | 0.46 | 2.71% | 17.11 | 17.78 | 12926 | 2248.79 | 2.94% |
| 2024-02-23 | 16.66 | 16.99 | 0.50 | 3.03% | 16.49 | 17.03 | 10658 | 1787.35 | 2.42% |
| 2024-02-22 | 16.17 | 16.49 | 0.24 | 1.48% | 16.17 | 16.50 | 8353 | 1367.44 | 1.90% |
| 2024-02-21 | 16.19 | 16.25 | 0.35 | 2.20% | 15.87 | 16.60 | 11463 | 1865.58 | 2.61% |
| 2024-02-20 | 15.80 | 15.90 | 0.08 | 0.51% | 15.58 | 15.94 | 6889 | 1090.63 | 1.57% |
| 2024-02-19 | 15.40 | 15.82 | 0.62 | 4.08% | 15.30 | 16.16 | 11589 | 1827.34 | 2.63% |