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 | 18.54 | 19.63 | 1.05 | 5.65% | 18.45 | 19.63 | 21738 | 4174.52 | 3.93% |
| 2024-05-16 | 18.75 | 18.58 | 0.07 | 0.38% | 18.47 | 18.85 | 10660 | 1991.73 | 1.93% |
| 2024-05-15 | 18.79 | 18.51 | -0.04 | -0.22% | 18.20 | 18.79 | 9151 | 1699.87 | 1.65% |
| 2024-05-14 | 18.31 | 18.55 | 0.24 | 1.31% | 18.26 | 18.81 | 13371 | 2470.76 | 2.42% |
| 2024-05-13 | 19.19 | 18.31 | -1.05 | -5.42% | 18.19 | 19.19 | 20833 | 3848.07 | 3.77% |
| 2024-05-10 | 19.47 | 19.36 | -0.10 | -0.51% | 18.87 | 19.58 | 21724 | 4165.09 | 3.93% |
| 2024-05-09 | 19.01 | 19.46 | 0.28 | 1.46% | 19.01 | 19.88 | 20466 | 3994.07 | 3.70% |
| 2024-05-08 | 20.00 | 19.18 | -0.35 | -1.79% | 19.00 | 20.50 | 29567 | 5794.86 | 5.34% |
| 2024-05-07 | 19.70 | 19.53 | 0.23 | 1.19% | 19.06 | 19.70 | 17049 | 3292.98 | 3.08% |
| 2024-05-06 | 18.89 | 19.30 | 0.69 | 3.71% | 18.70 | 19.31 | 19703 | 3769.01 | 3.56% |
| 2024-04-30 | 19.42 | 18.61 | -0.67 | -3.48% | 18.34 | 19.44 | 23343 | 4368.52 | 4.22% |
| 2024-04-29 | 18.70 | 19.28 | 0.68 | 3.66% | 18.50 | 19.30 | 16222 | 3089.58 | 2.93% |
| 2024-04-26 | 18.56 | 18.60 | 0.19 | 1.03% | 18.00 | 18.80 | 18281 | 3391.19 | 3.30% |
| 2024-04-25 | 17.94 | 18.41 | 0.41 | 2.28% | 17.60 | 18.60 | 17144 | 3151.29 | 3.10% |
| 2024-04-24 | 17.18 | 18.00 | 0.83 | 4.83% | 17.18 | 18.02 | 20036 | 3568.10 | 3.62% |
| 2024-04-23 | 17.03 | 17.17 | 0.14 | 0.82% | 17.00 | 17.55 | 10719 | 1854.39 | 1.94% |
| 2024-04-22 | 17.03 | 17.03 | -0.33 | -1.90% | 16.51 | 17.46 | 13296 | 2264.03 | 2.40% |
| 2024-04-19 | 17.05 | 17.36 | 0.12 | 0.70% | 16.89 | 17.63 | 15172 | 2625.64 | 2.74% |
| 2024-04-18 | 17.33 | 17.24 | 0.06 | 0.35% | 16.71 | 17.68 | 20023 | 3459.91 | 3.62% |
| 2024-04-17 | 16.19 | 17.18 | 1.44 | 9.15% | 15.90 | 17.35 | 26319 | 4465.03 | 4.76% |
| 2024-04-16 | 17.27 | 15.74 | -1.68 | -9.64% | 15.64 | 17.55 | 31297 | 5044.60 | 5.66% |
| 2024-04-15 | 18.43 | 17.42 | -1.44 | -7.64% | 17.00 | 18.80 | 34765 | 6157.93 | 6.28% |
| 2024-04-12 | 19.45 | 18.86 | -0.47 | -2.43% | 18.80 | 19.62 | 26135 | 4993.06 | 4.72% |
| 2024-04-11 | 19.52 | 19.33 | -0.20 | -1.02% | 19.03 | 19.93 | 24434 | 4787.52 | 4.42% |
| 2024-04-10 | 20.11 | 19.53 | -0.86 | -4.22% | 19.23 | 20.22 | 35870 | 7007.51 | 6.48% |
| 2024-04-09 | 20.56 | 20.39 | -0.29 | -1.40% | 19.72 | 20.70 | 39095 | 7863.48 | 7.07% |
| 2024-04-08 | 22.12 | 20.68 | -1.92 | -8.50% | 20.50 | 22.19 | 65845 | 13898.89 | 11.90% |
| 2024-04-03 | 22.39 | 22.60 | 0.20 | 0.89% | 21.37 | 23.22 | 72012 | 15971.19 | 13.02% |
| 2024-04-02 | 23.97 | 22.40 | -0.60 | -2.61% | 21.80 | 24.38 | 89745 | 20490.47 | 16.22% |
| 2024-04-01 | 19.10 | 23.00 | 3.83 | 19.98% | 19.10 | 23.00 | 46458 | 10082.19 | 8.40% |
| 2024-03-29 | 18.76 | 19.17 | 0.46 | 2.46% | 18.48 | 19.17 | 10232 | 1926.02 | 1.85% |
| 2024-03-28 | 18.45 | 18.71 | 0.33 | 1.80% | 18.30 | 19.30 | 13023 | 2454.61 | 2.35% |
| 2024-03-27 | 19.38 | 18.38 | -0.68 | -3.57% | 18.30 | 19.38 | 12072 | 2253.56 | 2.18% |
| 2024-03-26 | 19.36 | 19.06 | -0.35 | -1.80% | 18.75 | 19.75 | 14802 | 2836.00 | 2.68% |
| 2024-03-25 | 20.02 | 19.41 | -0.63 | -3.14% | 19.41 | 20.36 | 20307 | 4025.80 | 3.67% |
| 2024-03-22 | 19.95 | 20.04 | -0.42 | -2.05% | 19.95 | 20.59 | 13719 | 2760.07 | 2.48% |
| 2024-03-21 | 20.80 | 20.46 | -0.34 | -1.63% | 20.04 | 21.26 | 15084 | 3084.97 | 2.73% |
| 2024-03-20 | 20.20 | 20.80 | 0.55 | 2.72% | 20.16 | 20.91 | 14686 | 3018.28 | 2.65% |
| 2024-03-19 | 20.24 | 20.25 | -0.06 | -0.30% | 20.02 | 20.58 | 15502 | 3143.66 | 2.80% |
| 2024-03-18 | 19.66 | 20.31 | 0.90 | 4.64% | 19.43 | 20.36 | 21599 | 4322.70 | 3.90% |
| 2024-03-15 | 19.09 | 19.41 | 0.47 | 2.48% | 18.60 | 19.45 | 11588 | 2212.35 | 2.09% |
| 2024-03-14 | 19.48 | 18.94 | -0.54 | -2.77% | 18.58 | 19.48 | 16332 | 3107.05 | 2.95% |
| 2024-03-13 | 19.32 | 19.48 | 0.19 | 0.98% | 19.21 | 20.07 | 18096 | 3548.59 | 3.27% |
| 2024-03-12 | 19.22 | 19.29 | 0.06 | 0.31% | 18.88 | 19.43 | 17283 | 3312.00 | 3.12% |
| 2024-03-11 | 18.87 | 19.23 | 0.71 | 3.83% | 18.46 | 19.39 | 18609 | 3518.73 | 3.36% |
| 2024-03-08 | 17.92 | 18.52 | 0.52 | 2.89% | 17.78 | 18.54 | 12210 | 2225.68 | 2.21% |
| 2024-03-07 | 18.32 | 18.00 | -0.22 | -1.21% | 17.70 | 18.82 | 15137 | 2760.30 | 2.74% |
| 2024-03-06 | 18.20 | 18.22 | 0.22 | 1.22% | 17.61 | 18.58 | 18283 | 3307.42 | 3.30% |
| 2024-03-05 | 19.00 | 18.00 | -0.77 | -4.10% | 17.91 | 19.00 | 18783 | 3432.75 | 3.40% |
| 2024-03-04 | 18.85 | 18.77 | -0.11 | -0.58% | 18.21 | 19.40 | 20275 | 3786.46 | 3.67% |
| 2024-03-01 | 18.75 | 18.88 | 0.49 | 2.66% | 18.20 | 19.20 | 19344 | 3615.36 | 3.50% |
| 2024-02-29 | 17.40 | 18.39 | 0.79 | 4.49% | 17.10 | 18.50 | 22428 | 4058.42 | 4.05% |
| 2024-02-28 | 19.85 | 17.60 | -2.15 | -10.89% | 17.48 | 20.35 | 33788 | 6375.69 | 6.11% |
| 2024-02-27 | 19.20 | 19.75 | 0.47 | 2.44% | 19.02 | 19.80 | 17024 | 3314.52 | 3.08% |
| 2024-02-26 | 18.36 | 19.28 | 0.60 | 3.21% | 18.36 | 19.98 | 29241 | 5715.19 | 5.29% |
| 2024-02-23 | 18.54 | 18.68 | 0.85 | 4.77% | 17.90 | 18.78 | 16758 | 3096.20 | 3.03% |
| 2024-02-22 | 17.30 | 17.83 | 0.64 | 3.72% | 17.30 | 18.09 | 14304 | 2549.23 | 2.59% |
| 2024-02-21 | 16.58 | 17.19 | 0.38 | 2.26% | 16.50 | 17.82 | 17250 | 2988.74 | 3.12% |
| 2024-02-20 | 16.70 | 16.81 | 0.01 | 0.06% | 16.00 | 16.90 | 12659 | 2108.61 | 2.29% |
| 2024-02-19 | 15.83 | 16.80 | 1.21 | 7.76% | 15.83 | 17.09 | 28068 | 4662.63 | 5.07% |