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 | 18.98 | 19.54 | 0.28 | 1.45% | 18.50 | 19.56 | 64039 | 12142.42 | 21.35% |
| 2024-05-17 | 18.75 | 19.26 | 0.61 | 3.27% | 18.53 | 19.45 | 76423 | 14608.61 | 25.47% |
| 2024-05-16 | 19.35 | 18.65 | -1.06 | -5.38% | 18.50 | 19.48 | 75398 | 14194.55 | 25.13% |
| 2024-05-15 | 19.75 | 19.71 | -1.12 | -5.38% | 18.81 | 20.20 | 109465 | 21196.44 | 36.49% |
| 2024-05-14 | 20.20 | 20.83 | 0.63 | 3.12% | 19.40 | 21.88 | 153395 | 31991.61 | 51.13% |
| 2024-05-13 | 17.00 | 20.20 | 3.37 | 20.02% | 16.77 | 20.20 | 108327 | 20750.78 | 36.11% |
| 2024-05-10 | 17.23 | 16.83 | -0.40 | -2.32% | 16.76 | 17.32 | 16064 | 2717.74 | 5.35% |
| 2024-05-09 | 16.79 | 17.23 | 0.24 | 1.41% | 16.79 | 17.38 | 19645 | 3386.75 | 6.55% |
| 2024-05-08 | 17.20 | 16.99 | -0.33 | -1.91% | 16.88 | 17.46 | 24231 | 4144.07 | 8.08% |
| 2024-05-07 | 17.72 | 17.32 | -0.46 | -2.59% | 17.18 | 17.88 | 36579 | 6353.14 | 12.19% |
| 2024-05-06 | 17.49 | 17.78 | 1.04 | 6.21% | 17.38 | 18.55 | 51924 | 9344.54 | 17.31% |
| 2024-04-30 | 17.50 | 16.74 | -0.33 | -1.93% | 16.64 | 17.71 | 26582 | 4542.72 | 8.86% |
| 2024-04-29 | 16.60 | 17.07 | 0.65 | 3.96% | 16.57 | 17.07 | 23448 | 3949.19 | 7.82% |
| 2024-04-26 | 16.37 | 16.42 | -0.09 | -0.55% | 16.10 | 16.72 | 20671 | 3396.58 | 6.89% |
| 2024-04-25 | 16.40 | 16.51 | -0.33 | -1.96% | 16.18 | 17.07 | 25573 | 4229.15 | 8.52% |
| 2024-04-24 | 16.06 | 16.84 | 0.75 | 4.66% | 16.05 | 16.86 | 21737 | 3597.33 | 7.25% |
| 2024-04-23 | 15.70 | 16.09 | 0.42 | 2.68% | 15.54 | 16.37 | 20136 | 3239.69 | 6.71% |
| 2024-04-22 | 16.00 | 15.67 | -0.72 | -4.39% | 15.52 | 16.54 | 28268 | 4502.72 | 9.42% |
| 2024-04-19 | 16.08 | 16.39 | 0.23 | 1.42% | 16.08 | 17.43 | 39756 | 6623.44 | 13.25% |
| 2024-04-18 | 15.76 | 16.16 | 0.45 | 2.86% | 15.25 | 16.95 | 39481 | 6431.44 | 13.16% |
| 2024-04-17 | 14.35 | 15.71 | 1.97 | 14.34% | 14.11 | 15.71 | 29469 | 4504.48 | 9.82% |
| 2024-04-16 | 15.83 | 13.74 | -2.26 | -14.13% | 12.99 | 16.05 | 32049 | 4605.52 | 10.68% |
| 2024-04-15 | 17.10 | 16.00 | -1.22 | -7.08% | 15.51 | 17.35 | 32635 | 5310.58 | 10.88% |
| 2024-04-12 | 17.55 | 17.22 | -0.42 | -2.38% | 17.17 | 18.09 | 26841 | 4740.95 | 8.95% |
| 2024-04-11 | 17.30 | 17.64 | 0.03 | 0.17% | 17.11 | 17.98 | 28221 | 4989.00 | 9.41% |
| 2024-04-10 | 17.91 | 17.61 | -0.52 | -2.87% | 17.13 | 17.97 | 31896 | 5595.67 | 10.63% |
| 2024-04-09 | 17.85 | 18.13 | -0.08 | -0.44% | 17.51 | 18.72 | 45490 | 8182.64 | 15.16% |
| 2024-04-08 | 17.35 | 18.21 | 0.88 | 5.08% | 16.70 | 18.70 | 50523 | 9028.35 | 16.84% |
| 2024-04-03 | 17.64 | 17.33 | -0.37 | -2.09% | 17.10 | 17.80 | 16392 | 2842.55 | 5.46% |
| 2024-04-02 | 17.50 | 17.70 | -0.07 | -0.39% | 17.41 | 17.90 | 25769 | 4551.85 | 8.59% |
| 2024-04-01 | 16.88 | 17.77 | 0.94 | 5.59% | 16.76 | 17.99 | 37708 | 6573.65 | 12.57% |
| 2024-03-29 | 16.60 | 16.83 | 0.17 | 1.02% | 16.51 | 17.15 | 20400 | 3434.70 | 6.80% |
| 2024-03-28 | 15.73 | 16.66 | 0.91 | 5.78% | 15.68 | 16.77 | 25929 | 4245.85 | 8.64% |
| 2024-03-27 | 16.50 | 15.75 | -0.80 | -4.83% | 15.68 | 16.55 | 20214 | 3254.13 | 6.74% |
| 2024-03-26 | 16.24 | 16.55 | 0.12 | 0.73% | 16.06 | 16.59 | 23288 | 3802.09 | 7.76% |
| 2024-03-25 | 17.30 | 16.43 | -0.90 | -5.19% | 16.31 | 17.45 | 29794 | 5030.77 | 9.93% |
| 2024-03-22 | 17.80 | 17.33 | -0.58 | -3.24% | 17.16 | 17.81 | 32857 | 5725.04 | 10.95% |
| 2024-03-21 | 18.25 | 17.91 | -0.49 | -2.66% | 17.70 | 18.49 | 45353 | 8166.71 | 15.12% |
| 2024-03-20 | 18.60 | 18.40 | -0.29 | -1.55% | 18.11 | 19.27 | 74210 | 13873.03 | 24.74% |
| 2024-03-19 | 17.72 | 18.69 | 1.08 | 6.13% | 17.40 | 18.69 | 82639 | 14907.69 | 27.55% |
| 2024-03-18 | 17.22 | 17.61 | 0.50 | 2.92% | 17.07 | 17.62 | 48117 | 8345.96 | 16.04% |
| 2024-03-15 | 17.10 | 17.11 | -0.34 | -1.95% | 16.62 | 17.18 | 43567 | 7379.63 | 14.52% |
| 2024-03-14 | 17.31 | 17.45 | 0.19 | 1.10% | 16.94 | 17.88 | 47911 | 8340.41 | 15.97% |
| 2024-03-13 | 17.69 | 17.26 | -0.89 | -4.90% | 17.10 | 17.98 | 65005 | 11337.59 | 21.67% |
| 2024-03-12 | 17.88 | 18.15 | -0.41 | -2.21% | 17.34 | 18.18 | 88379 | 15631.66 | 29.46% |
| 2024-03-11 | 18.16 | 18.56 | -0.32 | -1.69% | 18.16 | 20.90 | 92173 | 17624.63 | 30.72% |
| 2024-03-08 | 19.80 | 18.88 | 0.88 | 4.89% | 18.51 | 20.98 | 115358 | 22321.69 | 38.45% |
| 2024-03-07 | 15.02 | 18.00 | 3.00 | 20.00% | 15.02 | 18.00 | 37940 | 6706.22 | 12.65% |
| 2024-03-06 | 14.48 | 15.00 | 0.47 | 3.23% | 14.40 | 15.21 | 20006 | 2971.72 | 6.67% |
| 2024-03-05 | 14.71 | 14.53 | -0.33 | -2.22% | 14.48 | 15.12 | 20078 | 2965.70 | 6.69% |
| 2024-03-04 | 15.10 | 14.86 | -0.22 | -1.46% | 14.44 | 15.19 | 19467 | 2878.80 | 6.49% |
| 2024-03-01 | 14.97 | 15.08 | 0.23 | 1.55% | 14.75 | 15.44 | 26060 | 3920.73 | 8.69% |
| 2024-02-29 | 13.84 | 14.85 | 0.86 | 6.15% | 13.51 | 14.87 | 38999 | 5630.47 | 13.00% |
| 2024-02-28 | 16.40 | 13.99 | -2.30 | -14.12% | 13.91 | 16.61 | 59230 | 9003.14 | 19.74% |
| 2024-02-27 | 15.25 | 16.29 | 1.03 | 6.75% | 14.90 | 16.35 | 36488 | 5768.74 | 12.16% |
| 2024-02-26 | 14.91 | 15.26 | 0.66 | 4.52% | 14.55 | 15.66 | 36250 | 5490.52 | 12.08% |
| 2024-02-23 | 13.91 | 14.60 | 0.72 | 5.19% | 13.88 | 14.68 | 30404 | 4349.60 | 10.13% |
| 2024-02-22 | 13.15 | 13.88 | 0.80 | 6.12% | 13.15 | 13.88 | 27985 | 3790.85 | 9.33% |
| 2024-02-21 | 12.58 | 13.08 | 0.41 | 3.24% | 12.58 | 13.78 | 33772 | 4478.90 | 11.26% |
| 2024-02-20 | 12.48 | 12.67 | 0.31 | 2.51% | 12.09 | 12.77 | 26074 | 3252.59 | 8.69% |
| 2024-02-19 | 11.70 | 12.36 | 0.84 | 7.29% | 11.70 | 12.50 | 44967 | 5469.81 | 14.99% |