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 | 19.47 | 19.64 | 0.34 | 1.76% | 19.31 | 19.64 | 5258 | 1025.83 | 0.86% |
| 2024-05-16 | 19.35 | 19.30 | -0.05 | -0.26% | 19.26 | 19.58 | 3292 | 638.55 | 0.54% |
| 2024-05-15 | 19.49 | 19.35 | -0.13 | -0.67% | 19.26 | 19.57 | 3434 | 665.97 | 0.56% |
| 2024-05-14 | 19.27 | 19.48 | 0.21 | 1.09% | 19.27 | 19.63 | 4816 | 939.44 | 0.78% |
| 2024-05-13 | 19.52 | 19.27 | -0.43 | -2.18% | 19.23 | 19.58 | 5617 | 1088.72 | 0.91% |
| 2024-05-10 | 19.75 | 19.70 | -0.03 | -0.15% | 19.67 | 19.98 | 5387 | 1065.04 | 0.88% |
| 2024-05-09 | 19.84 | 19.73 | -0.11 | -0.55% | 19.71 | 20.15 | 8488 | 1688.55 | 1.38% |
| 2024-05-08 | 20.09 | 19.84 | -0.39 | -1.93% | 19.82 | 20.27 | 9820 | 1961.30 | 1.60% |
| 2024-05-07 | 19.82 | 20.23 | 0.28 | 1.40% | 19.82 | 20.24 | 17204 | 3445.90 | 2.80% |
| 2024-05-06 | 19.30 | 19.95 | 0.78 | 4.07% | 19.28 | 19.98 | 13526 | 2661.91 | 2.20% |
| 2024-04-30 | 19.14 | 19.17 | 0.01 | 0.05% | 19.05 | 19.30 | 4659 | 892.76 | 0.76% |
| 2024-04-29 | 18.63 | 19.16 | 0.53 | 2.84% | 18.61 | 19.16 | 8238 | 1565.50 | 1.34% |
| 2024-04-26 | 18.58 | 18.63 | 0.05 | 0.27% | 18.32 | 18.63 | 4599 | 851.62 | 0.75% |
| 2024-04-25 | 18.26 | 18.58 | 0.25 | 1.36% | 18.26 | 18.78 | 5470 | 1019.41 | 0.89% |
| 2024-04-24 | 18.20 | 18.33 | -0.01 | -0.05% | 18.18 | 18.46 | 2323 | 425.75 | 0.38% |
| 2024-04-23 | 18.20 | 18.34 | -0.02 | -0.11% | 18.11 | 18.48 | 3936 | 718.89 | 0.64% |
| 2024-04-22 | 18.80 | 18.36 | 0.21 | 1.16% | 18.01 | 18.80 | 7203 | 1324.98 | 1.17% |
| 2024-04-19 | 18.01 | 18.15 | 0.00 | 0.00% | 17.93 | 18.28 | 3584 | 649.96 | 0.58% |
| 2024-04-18 | 18.34 | 18.15 | -0.19 | -1.04% | 18.09 | 18.47 | 3615 | 657.85 | 0.59% |
| 2024-04-17 | 17.49 | 18.34 | 1.15 | 6.69% | 17.36 | 18.43 | 8239 | 1493.68 | 1.34% |
| 2024-04-16 | 18.16 | 17.19 | -0.92 | -5.08% | 17.10 | 18.16 | 7266 | 1260.40 | 1.18% |
| 2024-04-15 | 19.01 | 18.11 | -0.90 | -4.73% | 17.88 | 19.13 | 9021 | 1651.57 | 1.47% |
| 2024-04-12 | 19.14 | 19.01 | -0.13 | -0.68% | 18.87 | 19.21 | 4073 | 773.91 | 0.66% |
| 2024-04-11 | 19.05 | 19.14 | 0.14 | 0.74% | 18.83 | 19.26 | 4786 | 916.00 | 0.78% |
| 2024-04-10 | 19.19 | 19.00 | -0.19 | -0.99% | 18.71 | 19.21 | 5908 | 1120.56 | 0.96% |
| 2024-04-09 | 18.89 | 19.19 | 0.30 | 1.59% | 18.82 | 19.20 | 4956 | 944.73 | 0.81% |
| 2024-04-08 | 19.36 | 18.89 | -0.47 | -2.43% | 18.82 | 19.38 | 6551 | 1246.75 | 1.07% |
| 2024-04-03 | 19.41 | 19.36 | -0.04 | -0.21% | 19.13 | 19.51 | 5598 | 1080.83 | 0.91% |
| 2024-04-02 | 19.37 | 19.40 | 0.05 | 0.26% | 19.27 | 19.58 | 6586 | 1278.39 | 1.07% |
| 2024-04-01 | 19.28 | 19.35 | 0.07 | 0.36% | 19.20 | 19.40 | 9282 | 1794.87 | 1.51% |
| 2024-03-29 | 19.12 | 19.28 | 0.16 | 0.84% | 19.00 | 19.30 | 9191 | 1765.80 | 1.50% |
| 2024-03-28 | 18.79 | 19.12 | 0.56 | 3.02% | 18.54 | 19.18 | 10143 | 1917.54 | 1.65% |
| 2024-03-27 | 19.30 | 18.56 | -0.73 | -3.78% | 18.31 | 19.31 | 6052 | 1148.34 | 0.99% |
| 2024-03-26 | 19.14 | 19.29 | 0.09 | 0.47% | 18.69 | 19.38 | 9261 | 1764.88 | 1.51% |
| 2024-03-25 | 19.02 | 19.20 | 0.06 | 0.31% | 18.84 | 19.39 | 9285 | 1775.32 | 1.51% |
| 2024-03-22 | 19.05 | 19.14 | 0.04 | 0.21% | 18.71 | 19.28 | 9344 | 1771.07 | 1.52% |
| 2024-03-21 | 19.13 | 19.10 | -0.03 | -0.16% | 18.82 | 19.30 | 9316 | 1773.97 | 1.52% |
| 2024-03-20 | 18.62 | 19.13 | 0.45 | 2.41% | 18.54 | 19.17 | 14770 | 2799.97 | 2.41% |
| 2024-03-19 | 18.33 | 18.68 | 0.36 | 1.97% | 18.16 | 18.74 | 14239 | 2629.52 | 2.32% |
| 2024-03-18 | 18.14 | 18.32 | 0.17 | 0.94% | 18.08 | 18.34 | 8792 | 1605.09 | 1.43% |
| 2024-03-15 | 17.86 | 18.15 | 0.17 | 0.95% | 17.85 | 18.15 | 4463 | 805.35 | 0.73% |
| 2024-03-14 | 18.08 | 17.98 | -0.16 | -0.88% | 17.86 | 18.20 | 7567 | 1361.88 | 1.23% |
| 2024-03-13 | 18.08 | 18.14 | 0.10 | 0.55% | 17.90 | 18.25 | 6723 | 1215.79 | 1.09% |
| 2024-03-12 | 18.01 | 18.04 | 0.06 | 0.33% | 17.73 | 18.13 | 7401 | 1329.39 | 1.21% |
| 2024-03-11 | 17.87 | 17.98 | 0.08 | 0.45% | 17.62 | 18.00 | 5797 | 1038.53 | 0.94% |
| 2024-03-08 | 18.06 | 17.90 | -0.29 | -1.59% | 17.80 | 18.34 | 11291 | 2033.25 | 1.84% |
| 2024-03-07 | 18.02 | 18.19 | 0.20 | 1.11% | 17.79 | 18.99 | 22750 | 4163.82 | 3.70% |
| 2024-03-06 | 17.10 | 17.99 | 0.81 | 4.71% | 17.10 | 18.74 | 17316 | 3086.67 | 2.82% |
| 2024-03-05 | 17.50 | 17.18 | -0.36 | -2.05% | 17.16 | 17.53 | 6463 | 1120.16 | 1.05% |
| 2024-03-04 | 17.59 | 17.54 | -0.06 | -0.34% | 17.38 | 17.66 | 5830 | 1021.42 | 0.95% |
| 2024-03-01 | 17.27 | 17.60 | 0.34 | 1.97% | 17.15 | 17.65 | 8745 | 1524.24 | 1.42% |
| 2024-02-29 | 16.79 | 17.26 | 0.43 | 2.55% | 16.79 | 17.35 | 11871 | 2040.16 | 1.93% |
| 2024-02-28 | 17.94 | 16.83 | -1.09 | -6.08% | 16.83 | 18.07 | 18689 | 3280.32 | 3.04% |
| 2024-02-27 | 17.66 | 17.92 | 0.26 | 1.47% | 17.46 | 17.94 | 7742 | 1376.55 | 1.26% |
| 2024-02-26 | 17.28 | 17.66 | 0.40 | 2.32% | 17.10 | 18.00 | 12754 | 2244.04 | 2.08% |
| 2024-02-23 | 16.75 | 17.26 | 0.60 | 3.60% | 16.68 | 17.28 | 12044 | 2053.66 | 1.96% |
| 2024-02-22 | 16.30 | 16.66 | 0.21 | 1.28% | 16.30 | 16.70 | 7374 | 1223.92 | 1.20% |
| 2024-02-21 | 16.33 | 16.45 | 0.20 | 1.23% | 16.15 | 16.74 | 9322 | 1540.93 | 1.52% |
| 2024-02-20 | 16.05 | 16.25 | 0.17 | 1.06% | 15.78 | 16.29 | 7215 | 1159.98 | 1.17% |
| 2024-02-19 | 15.99 | 16.08 | 0.57 | 3.68% | 15.89 | 16.35 | 12072 | 1944.70 | 1.97% |