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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-20 | 19.10 | 19.14 | 0.04 | 0.21% | 19.02 | 19.39 | 7390 | 1415.62 | 1.08% |
| 2024-05-17 | 19.18 | 19.10 | 0.16 | 0.84% | 18.77 | 19.30 | 7147 | 1355.32 | 1.05% |
| 2024-05-16 | 18.73 | 18.94 | 0.34 | 1.83% | 18.66 | 19.10 | 6753 | 1280.38 | 0.99% |
| 2024-05-15 | 18.83 | 18.60 | -0.12 | -0.64% | 18.42 | 18.93 | 6368 | 1190.26 | 0.93% |
| 2024-05-14 | 18.51 | 18.72 | 0.22 | 1.19% | 18.42 | 19.15 | 7120 | 1331.62 | 1.40% |
| 2024-05-13 | 18.95 | 18.50 | -0.52 | -2.73% | 18.01 | 18.95 | 7093 | 1318.80 | 1.39% |
| 2024-05-10 | 19.51 | 19.02 | -0.42 | -2.16% | 18.92 | 19.51 | 6870 | 1312.61 | 1.35% |
| 2024-05-09 | 19.08 | 19.44 | 0.19 | 0.99% | 19.00 | 19.74 | 7910 | 1540.54 | 1.55% |
| 2024-05-08 | 19.76 | 19.25 | -0.26 | -1.33% | 19.18 | 19.81 | 7163 | 1386.16 | 1.40% |
| 2024-05-07 | 19.32 | 19.51 | 0.20 | 1.04% | 19.18 | 19.59 | 7802 | 1514.10 | 1.53% |
| 2024-05-06 | 18.76 | 19.31 | 0.81 | 4.38% | 18.76 | 19.39 | 9332 | 1782.71 | 1.83% |
| 2024-04-30 | 18.58 | 18.50 | -0.04 | -0.22% | 18.41 | 18.93 | 7879 | 1468.67 | 1.54% |
| 2024-04-29 | 17.74 | 18.54 | 0.56 | 3.11% | 17.74 | 18.64 | 8989 | 1651.59 | 1.76% |
| 2024-04-26 | 18.33 | 17.98 | -0.35 | -1.91% | 17.82 | 18.42 | 12695 | 2280.46 | 2.49% |
| 2024-04-25 | 17.57 | 18.33 | 0.74 | 4.21% | 17.52 | 18.42 | 11219 | 2033.63 | 2.20% |
| 2024-04-24 | 16.80 | 17.59 | 0.83 | 4.95% | 16.78 | 17.82 | 8790 | 1531.35 | 1.72% |
| 2024-04-23 | 16.27 | 16.76 | 0.16 | 0.96% | 16.27 | 17.00 | 6730 | 1129.71 | 1.32% |
| 2024-04-22 | 16.78 | 16.60 | -0.25 | -1.48% | 16.20 | 17.15 | 8252 | 1365.37 | 1.62% |
| 2024-04-19 | 17.28 | 16.85 | 0.12 | 0.72% | 16.34 | 17.28 | 8469 | 1425.01 | 1.66% |
| 2024-04-18 | 17.68 | 16.73 | -0.47 | -2.73% | 16.59 | 17.82 | 11226 | 1909.92 | 2.20% |
| 2024-04-17 | 15.99 | 17.20 | 1.52 | 9.69% | 15.99 | 17.30 | 7852 | 1332.76 | 1.54% |
| 2024-04-16 | 17.26 | 15.68 | -1.51 | -8.78% | 15.55 | 17.26 | 12890 | 2066.06 | 2.53% |
| 2024-04-15 | 18.64 | 17.19 | -1.45 | -7.78% | 16.94 | 18.85 | 16570 | 2940.01 | 3.25% |
| 2024-04-12 | 19.01 | 18.64 | -0.38 | -2.00% | 18.40 | 19.25 | 13997 | 2620.17 | 2.74% |
| 2024-04-11 | 18.27 | 19.02 | 0.55 | 2.98% | 18.00 | 19.50 | 13874 | 2626.54 | 2.72% |
| 2024-04-10 | 19.29 | 18.47 | -0.92 | -4.74% | 18.30 | 19.30 | 13208 | 2464.26 | 2.59% |
| 2024-04-09 | 18.28 | 19.39 | 1.12 | 6.13% | 18.28 | 19.90 | 18821 | 3605.87 | 3.69% |
| 2024-04-08 | 19.78 | 18.27 | -1.97 | -9.73% | 18.25 | 19.94 | 21523 | 4081.27 | 4.22% |
| 2024-04-03 | 19.08 | 20.24 | 1.16 | 6.08% | 18.82 | 20.66 | 25666 | 5073.74 | 5.03% |
| 2024-04-02 | 19.38 | 19.08 | -0.17 | -0.88% | 18.92 | 19.60 | 10849 | 2079.48 | 2.13% |
| 2024-04-01 | 18.19 | 19.25 | 1.00 | 5.48% | 18.11 | 19.48 | 21364 | 4029.42 | 4.19% |
| 2024-03-29 | 18.10 | 18.25 | 0.39 | 2.18% | 17.97 | 18.68 | 10012 | 1835.58 | 1.96% |
| 2024-03-28 | 17.30 | 17.86 | 0.58 | 3.36% | 17.16 | 18.10 | 9658 | 1717.29 | 1.89% |
| 2024-03-27 | 18.39 | 17.28 | -0.67 | -3.73% | 17.28 | 18.47 | 10743 | 1900.56 | 2.11% |
| 2024-03-26 | 17.91 | 17.95 | -0.10 | -0.55% | 17.30 | 18.34 | 9457 | 1687.09 | 1.85% |
| 2024-03-25 | 18.25 | 18.05 | -0.42 | -2.27% | 18.05 | 18.87 | 9307 | 1718.13 | 1.82% |
| 2024-03-22 | 18.75 | 18.47 | -0.49 | -2.58% | 18.34 | 19.00 | 8262 | 1537.79 | 1.62% |
| 2024-03-21 | 19.03 | 18.96 | -0.07 | -0.37% | 18.53 | 19.20 | 8396 | 1583.88 | 1.65% |
| 2024-03-20 | 18.53 | 19.03 | 0.33 | 1.76% | 18.53 | 19.20 | 9492 | 1797.91 | 1.86% |
| 2024-03-19 | 18.94 | 18.70 | -0.41 | -2.15% | 18.64 | 19.20 | 12031 | 2267.30 | 2.36% |
| 2024-03-18 | 18.48 | 19.11 | 0.60 | 3.24% | 18.48 | 19.16 | 15466 | 2916.36 | 3.03% |
| 2024-03-15 | 18.02 | 18.51 | 0.33 | 1.82% | 17.90 | 18.65 | 12883 | 2360.69 | 2.53% |
| 2024-03-14 | 17.99 | 18.18 | 0.17 | 0.94% | 17.70 | 18.34 | 13798 | 2494.91 | 2.70% |
| 2024-03-13 | 18.30 | 18.01 | -0.10 | -0.55% | 17.91 | 18.49 | 13356 | 2417.61 | 2.62% |
| 2024-03-12 | 18.37 | 18.11 | 0.13 | 0.72% | 17.80 | 18.37 | 10179 | 1838.01 | 2.00% |
| 2024-03-11 | 18.18 | 17.98 | -0.35 | -1.91% | 17.80 | 18.58 | 15224 | 2736.89 | 2.98% |
| 2024-03-08 | 17.21 | 18.33 | 1.22 | 7.13% | 17.01 | 18.44 | 28374 | 5082.17 | 5.56% |
| 2024-03-07 | 16.95 | 17.11 | 0.12 | 0.71% | 16.90 | 17.76 | 14983 | 2596.01 | 2.94% |
| 2024-03-06 | 16.58 | 16.99 | 0.31 | 1.86% | 16.40 | 17.10 | 15409 | 2589.41 | 3.02% |
| 2024-03-05 | 17.15 | 16.68 | -0.71 | -4.08% | 16.50 | 17.38 | 19181 | 3238.49 | 3.76% |
| 2024-03-04 | 17.98 | 17.39 | -0.87 | -4.76% | 17.07 | 18.28 | 26711 | 4671.11 | 5.24% |
| 2024-03-01 | 18.28 | 18.26 | -0.60 | -3.18% | 17.78 | 18.50 | 36312 | 6568.89 | 7.12% |
| 2024-02-29 | 17.10 | 18.86 | 1.24 | 7.04% | 16.12 | 19.80 | 55329 | 10116.58 | 10.85% |
| 2024-02-28 | 17.16 | 17.62 | 0.47 | 2.74% | 16.00 | 17.90 | 48492 | 8297.44 | 9.51% |
| 2024-02-27 | 16.77 | 17.15 | 0.54 | 3.25% | 16.45 | 17.36 | 17761 | 3034.05 | 3.48% |
| 2024-02-26 | 16.17 | 16.61 | 0.38 | 2.34% | 16.07 | 17.24 | 22163 | 3693.92 | 4.34% |
| 2024-02-23 | 15.76 | 16.23 | 0.71 | 4.57% | 15.48 | 16.37 | 27133 | 4333.92 | 5.32% |
| 2024-02-22 | 15.22 | 15.52 | 0.27 | 1.77% | 15.00 | 15.95 | 19216 | 2969.66 | 3.77% |
| 2024-02-21 | 14.91 | 15.25 | 0.05 | 0.33% | 14.91 | 16.03 | 17064 | 2649.06 | 3.35% |
| 2024-02-20 | 15.21 | 15.20 | -0.02 | -0.13% | 14.76 | 15.68 | 14096 | 2144.81 | 2.76% |
| 2024-02-19 | 15.05 | 15.22 | 0.40 | 2.70% | 14.59 | 15.64 | 25730 | 3869.86 | 5.04% |