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 | 19.85 | 19.82 | -0.09 | -0.45% | 19.43 | 19.94 | 271676 | 53331.23 | 0.89% |
| 2024-05-16 | 20.24 | 19.91 | -0.34 | -1.68% | 19.80 | 20.36 | 233274 | 46703.89 | 0.76% |
| 2024-05-15 | 20.35 | 20.25 | -0.25 | -1.22% | 20.15 | 20.70 | 233722 | 47684.00 | 0.77% |
| 2024-05-14 | 19.86 | 20.50 | 0.64 | 3.22% | 19.77 | 20.70 | 441096 | 89753.48 | 1.44% |
| 2024-05-13 | 19.98 | 19.86 | 0.05 | 0.25% | 19.62 | 20.04 | 257075 | 51121.59 | 0.84% |
| 2024-05-10 | 19.59 | 19.81 | 0.23 | 1.17% | 19.59 | 20.43 | 382140 | 76530.00 | 1.25% |
| 2024-05-09 | 19.77 | 19.58 | -0.15 | -0.76% | 19.32 | 19.78 | 297138 | 58024.70 | 0.97% |
| 2024-05-08 | 19.82 | 19.73 | -0.07 | -0.35% | 19.64 | 19.98 | 275611 | 54496.48 | 0.90% |
| 2024-05-07 | 19.61 | 19.80 | 0.10 | 0.51% | 19.57 | 19.86 | 294582 | 58161.21 | 0.96% |
| 2024-05-06 | 19.58 | 19.70 | 0.50 | 2.60% | 19.23 | 19.99 | 473359 | 93141.04 | 1.55% |
| 2024-04-30 | 18.82 | 19.20 | 0.32 | 1.69% | 18.75 | 19.38 | 357833 | 68626.54 | 1.17% |
| 2024-04-29 | 19.50 | 18.88 | 0.53 | 2.89% | 18.61 | 19.54 | 496788 | 94558.04 | 1.63% |
| 2024-04-26 | 18.30 | 18.35 | 0.05 | 0.27% | 18.20 | 18.42 | 208460 | 38171.26 | 0.68% |
| 2024-04-25 | 18.03 | 18.30 | 0.16 | 0.88% | 18.03 | 18.43 | 224112 | 41043.07 | 0.73% |
| 2024-04-24 | 17.88 | 18.14 | 0.24 | 1.34% | 17.82 | 18.15 | 283344 | 51042.32 | 0.93% |
| 2024-04-23 | 18.01 | 17.90 | 0.36 | 2.05% | 17.84 | 18.17 | 410653 | 73806.35 | 1.34% |
| 2024-04-22 | 17.66 | 17.54 | -0.11 | -0.62% | 17.49 | 17.86 | 145267 | 25573.87 | 0.48% |
| 2024-04-19 | 17.36 | 17.65 | 0.27 | 1.55% | 17.31 | 17.75 | 182450 | 32117.91 | 0.60% |
| 2024-04-18 | 17.32 | 17.38 | -0.03 | -0.17% | 17.32 | 17.57 | 162322 | 28316.90 | 0.53% |
| 2024-04-17 | 17.24 | 17.41 | 0.11 | 0.64% | 17.20 | 17.42 | 182484 | 31572.51 | 0.60% |
| 2024-04-16 | 17.18 | 17.30 | 0.02 | 0.12% | 17.17 | 17.56 | 258500 | 44939.32 | 0.85% |
| 2024-04-15 | 17.19 | 17.28 | -0.03 | -0.17% | 16.74 | 17.43 | 300507 | 51608.36 | 0.98% |
| 2024-04-12 | 16.64 | 17.31 | 0.63 | 3.78% | 16.52 | 17.54 | 334274 | 57252.93 | 1.09% |
| 2024-04-11 | 16.44 | 16.68 | 0.18 | 1.09% | 16.36 | 16.77 | 117662 | 19520.53 | 0.39% |
| 2024-04-10 | 16.71 | 16.50 | -0.25 | -1.49% | 16.47 | 16.86 | 114556 | 18965.31 | 0.38% |
| 2024-04-09 | 16.83 | 16.75 | -0.11 | -0.65% | 16.44 | 16.86 | 151005 | 25108.28 | 0.49% |
| 2024-04-08 | 17.01 | 16.86 | -0.21 | -1.23% | 16.84 | 17.06 | 86127 | 14590.35 | 0.28% |
| 2024-04-03 | 17.04 | 17.07 | -0.02 | -0.12% | 17.01 | 17.21 | 95241 | 16296.69 | 0.31% |
| 2024-04-02 | 17.10 | 17.09 | 0.00 | 0.00% | 16.93 | 17.16 | 108859 | 18528.71 | 0.36% |
| 2024-04-01 | 16.77 | 17.09 | 0.42 | 2.52% | 16.75 | 17.09 | 148294 | 25196.33 | 0.49% |
| 2024-03-29 | 16.73 | 16.67 | -0.07 | -0.42% | 16.56 | 16.86 | 142413 | 23720.12 | 0.47% |
| 2024-03-28 | 16.83 | 16.74 | -0.07 | -0.42% | 16.69 | 16.98 | 116877 | 19660.63 | 0.38% |
| 2024-03-27 | 16.71 | 16.81 | 0.11 | 0.66% | 16.66 | 17.09 | 138248 | 23360.88 | 0.45% |
| 2024-03-26 | 16.78 | 16.70 | -0.10 | -0.60% | 16.56 | 16.84 | 114149 | 19037.45 | 0.37% |
| 2024-03-25 | 16.93 | 16.80 | -0.13 | -0.77% | 16.78 | 17.07 | 164888 | 27853.52 | 0.54% |
| 2024-03-22 | 17.15 | 16.93 | -0.22 | -1.28% | 16.85 | 17.22 | 135626 | 23016.00 | 0.44% |
| 2024-03-21 | 17.32 | 17.15 | -0.16 | -0.92% | 17.15 | 17.45 | 113650 | 19612.88 | 0.37% |
| 2024-03-20 | 17.40 | 17.31 | -0.08 | -0.46% | 17.16 | 17.45 | 108552 | 18738.74 | 0.36% |
| 2024-03-19 | 17.50 | 17.39 | -0.08 | -0.46% | 17.38 | 17.69 | 123092 | 21529.97 | 0.40% |
| 2024-03-18 | 17.55 | 17.47 | -0.07 | -0.40% | 17.21 | 17.61 | 190088 | 33045.97 | 0.62% |
| 2024-03-15 | 17.41 | 17.54 | 0.04 | 0.23% | 17.38 | 17.58 | 80393 | 14050.93 | 0.26% |
| 2024-03-14 | 17.52 | 17.50 | -0.02 | -0.11% | 17.40 | 17.65 | 118536 | 20784.82 | 0.39% |
| 2024-03-13 | 17.64 | 17.52 | -0.19 | -1.07% | 17.50 | 17.73 | 112359 | 19741.22 | 0.37% |
| 2024-03-12 | 17.88 | 17.71 | -0.17 | -0.95% | 17.51 | 17.97 | 175660 | 31017.03 | 0.58% |
| 2024-03-11 | 17.94 | 17.88 | -0.03 | -0.17% | 17.63 | 18.00 | 127478 | 22680.42 | 0.42% |
| 2024-03-08 | 17.79 | 17.91 | 0.21 | 1.19% | 17.74 | 18.16 | 132066 | 23661.80 | 0.43% |
| 2024-03-07 | 18.05 | 17.70 | -0.31 | -1.72% | 17.63 | 18.09 | 163853 | 29180.24 | 0.54% |
| 2024-03-06 | 18.00 | 18.01 | -0.12 | -0.66% | 17.98 | 18.23 | 111606 | 20203.04 | 0.37% |
| 2024-03-05 | 18.06 | 18.13 | -0.05 | -0.28% | 18.00 | 18.28 | 135515 | 24613.98 | 0.44% |
| 2024-03-04 | 17.98 | 18.18 | 0.12 | 0.66% | 17.95 | 18.33 | 158059 | 28718.54 | 0.52% |
| 2024-03-01 | 18.05 | 18.06 | 0.06 | 0.33% | 17.98 | 18.44 | 224724 | 40902.38 | 0.74% |
| 2024-02-29 | 17.39 | 18.00 | 0.52 | 2.97% | 17.36 | 18.00 | 213972 | 38077.66 | 0.70% |
| 2024-02-28 | 17.60 | 17.48 | -0.11 | -0.63% | 17.45 | 17.91 | 176955 | 31303.46 | 0.58% |
| 2024-02-27 | 17.38 | 17.59 | 0.18 | 1.03% | 17.34 | 17.60 | 118983 | 20860.40 | 0.39% |
| 2024-02-26 | 17.41 | 17.41 | 0.00 | 0.00% | 17.37 | 17.55 | 123688 | 21631.73 | 0.40% |
| 2024-02-23 | 17.47 | 17.41 | -0.04 | -0.23% | 17.29 | 17.49 | 106137 | 18438.11 | 0.35% |
| 2024-02-22 | 17.37 | 17.45 | 0.15 | 0.87% | 17.16 | 17.57 | 150311 | 26154.15 | 0.49% |
| 2024-02-21 | 17.40 | 17.30 | 0.00 | 0.00% | 17.29 | 17.59 | 178212 | 31073.23 | 0.58% |
| 2024-02-20 | 17.26 | 17.30 | 0.00 | 0.00% | 17.14 | 17.34 | 117429 | 20257.70 | 0.38% |
| 2024-02-19 | 16.98 | 17.30 | 0.40 | 2.37% | 16.91 | 17.33 | 236334 | 40563.28 | 0.77% |
| 2024-02-08 | 16.54 | 16.90 | 0.38 | 2.30% | 16.43 | 17.00 | 228432 | 38298.89 | 0.75% |
| 2024-02-07 | 16.68 | 16.52 | -0.13 | -0.78% | 16.33 | 16.68 | 246513 | 40598.74 | 0.81% |