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 | 18.98 | 19.36 | 0.36 | 1.89% | 18.72 | 19.40 | 36367 | 6943.71 | 9.45% |
| 2024-05-16 | 18.46 | 19.00 | 0.87 | 4.80% | 18.22 | 19.49 | 42580 | 8078.60 | 11.06% |
| 2024-05-15 | 18.10 | 18.13 | 0.04 | 0.22% | 17.80 | 18.29 | 11435 | 2074.34 | 2.97% |
| 2024-05-14 | 17.96 | 18.09 | 0.29 | 1.63% | 17.86 | 18.28 | 13864 | 2514.18 | 3.60% |
| 2024-05-13 | 18.42 | 17.80 | -0.61 | -3.31% | 17.59 | 18.42 | 18718 | 3347.85 | 4.86% |
| 2024-05-10 | 19.01 | 18.41 | -0.64 | -3.36% | 18.32 | 19.14 | 25053 | 4643.85 | 6.51% |
| 2024-05-09 | 18.87 | 19.05 | 0.19 | 1.01% | 18.81 | 19.40 | 23621 | 4520.17 | 6.14% |
| 2024-05-08 | 19.22 | 18.86 | -0.46 | -2.38% | 18.72 | 19.22 | 23345 | 4409.70 | 6.07% |
| 2024-05-07 | 19.64 | 19.32 | -0.22 | -1.13% | 19.20 | 19.70 | 30594 | 5909.43 | 7.95% |
| 2024-05-06 | 18.45 | 19.54 | 1.29 | 7.07% | 18.45 | 19.68 | 46377 | 8910.73 | 12.05% |
| 2024-04-30 | 18.90 | 18.25 | -0.74 | -3.90% | 18.20 | 19.10 | 30382 | 5634.84 | 7.89% |
| 2024-04-29 | 18.40 | 18.99 | 0.63 | 3.43% | 18.15 | 19.05 | 34640 | 6485.32 | 9.00% |
| 2024-04-26 | 17.97 | 18.36 | 0.33 | 1.83% | 17.56 | 18.46 | 32697 | 5929.55 | 8.50% |
| 2024-04-25 | 18.01 | 18.03 | -0.22 | -1.21% | 17.92 | 18.61 | 27067 | 4951.59 | 7.03% |
| 2024-04-24 | 17.54 | 18.25 | 0.36 | 2.01% | 17.54 | 18.33 | 29501 | 5333.88 | 7.66% |
| 2024-04-23 | 17.77 | 17.89 | -0.10 | -0.56% | 17.59 | 18.50 | 34754 | 6249.39 | 9.03% |
| 2024-04-22 | 19.28 | 17.99 | -2.01 | -10.05% | 17.91 | 19.75 | 51046 | 9448.85 | 13.26% |
| 2024-04-19 | 18.92 | 20.00 | 0.80 | 4.17% | 18.56 | 20.76 | 71784 | 14110.00 | 18.65% |
| 2024-04-18 | 18.99 | 19.20 | 0.18 | 0.95% | 18.66 | 19.88 | 59250 | 11401.98 | 15.39% |
| 2024-04-17 | 17.57 | 19.02 | 1.92 | 11.23% | 17.57 | 19.05 | 58210 | 10862.07 | 15.12% |
| 2024-04-16 | 19.48 | 17.10 | -3.00 | -14.93% | 17.01 | 19.80 | 61569 | 11062.73 | 16.00% |
| 2024-04-15 | 21.65 | 20.10 | -2.82 | -12.30% | 19.88 | 22.08 | 68384 | 14233.89 | 17.77% |
| 2024-04-12 | 23.10 | 22.92 | -1.20 | -4.98% | 22.50 | 23.89 | 79950 | 18459.51 | 20.77% |
| 2024-04-11 | 21.89 | 24.12 | 1.62 | 7.20% | 21.80 | 25.69 | 117981 | 28346.51 | 30.65% |
| 2024-04-10 | 21.05 | 22.50 | 0.92 | 4.26% | 20.02 | 22.99 | 82835 | 17859.90 | 21.52% |
| 2024-04-09 | 21.21 | 21.58 | 0.39 | 1.84% | 20.35 | 22.50 | 59964 | 12853.57 | 15.58% |
| 2024-04-08 | 22.35 | 21.19 | -2.19 | -9.37% | 20.98 | 23.35 | 75601 | 16793.50 | 19.64% |
| 2024-04-03 | 20.50 | 23.38 | 2.48 | 11.87% | 20.10 | 23.97 | 97504 | 21109.92 | 25.33% |
| 2024-04-02 | 21.89 | 20.90 | -1.57 | -6.99% | 20.87 | 24.50 | 113963 | 25807.65 | 29.61% |
| 2024-04-01 | 20.82 | 22.47 | 2.15 | 10.58% | 19.98 | 22.48 | 94425 | 20025.68 | 24.53% |
| 2024-03-29 | 19.06 | 20.32 | 1.06 | 5.50% | 18.90 | 20.64 | 78617 | 15658.59 | 20.43% |
| 2024-03-28 | 17.50 | 19.26 | 0.98 | 5.36% | 17.31 | 19.37 | 73181 | 13597.70 | 19.01% |
| 2024-03-27 | 17.98 | 18.28 | 0.20 | 1.11% | 17.59 | 20.51 | 72823 | 13781.34 | 18.92% |
| 2024-03-26 | 17.11 | 18.08 | 0.86 | 4.99% | 16.73 | 18.48 | 48297 | 8522.49 | 12.55% |
| 2024-03-25 | 17.24 | 17.22 | -0.21 | -1.20% | 17.11 | 17.66 | 21761 | 3779.99 | 5.65% |
| 2024-03-22 | 17.69 | 17.43 | -0.32 | -1.80% | 17.12 | 17.88 | 21587 | 3771.70 | 5.61% |
| 2024-03-21 | 17.75 | 17.75 | -0.10 | -0.56% | 17.32 | 17.94 | 19880 | 3504.50 | 5.17% |
| 2024-03-20 | 17.48 | 17.85 | 0.31 | 1.77% | 17.38 | 18.17 | 25877 | 4604.76 | 6.72% |
| 2024-03-19 | 17.56 | 17.54 | -0.03 | -0.17% | 17.44 | 17.73 | 16647 | 2927.53 | 4.33% |
| 2024-03-18 | 17.40 | 17.57 | 0.31 | 1.80% | 17.22 | 17.58 | 21032 | 3652.29 | 5.46% |
| 2024-03-15 | 16.71 | 17.26 | 0.46 | 2.74% | 16.58 | 17.49 | 27180 | 4650.67 | 7.06% |
| 2024-03-14 | 16.72 | 16.80 | 0.09 | 0.54% | 16.40 | 17.30 | 26544 | 4476.04 | 6.90% |
| 2024-03-13 | 16.68 | 16.71 | 0.05 | 0.30% | 16.37 | 16.80 | 14058 | 2331.26 | 3.65% |
| 2024-03-12 | 16.28 | 16.66 | 0.39 | 2.40% | 16.22 | 16.69 | 15790 | 2598.04 | 4.10% |
| 2024-03-11 | 15.92 | 16.27 | 0.45 | 2.84% | 15.83 | 16.27 | 11693 | 1876.88 | 3.04% |
| 2024-03-08 | 15.67 | 15.82 | 0.05 | 0.32% | 15.53 | 15.95 | 9113 | 1436.17 | 2.37% |
| 2024-03-07 | 15.92 | 15.77 | 0.00 | 0.00% | 15.69 | 16.27 | 14321 | 2286.37 | 3.72% |
| 2024-03-06 | 15.49 | 15.77 | 0.30 | 1.94% | 15.39 | 15.88 | 13045 | 2046.88 | 3.39% |
| 2024-03-05 | 16.06 | 15.47 | -0.61 | -3.79% | 15.30 | 16.06 | 13455 | 2103.42 | 3.50% |
| 2024-03-04 | 16.21 | 16.08 | -0.13 | -0.80% | 15.63 | 16.47 | 12063 | 1927.31 | 3.13% |
| 2024-03-01 | 16.08 | 16.21 | 0.22 | 1.38% | 15.80 | 16.33 | 16527 | 2657.40 | 4.29% |
| 2024-02-29 | 15.44 | 15.99 | 0.59 | 3.83% | 15.15 | 15.99 | 20711 | 3262.60 | 5.38% |
| 2024-02-28 | 17.24 | 15.40 | -1.84 | -10.67% | 15.32 | 17.75 | 31864 | 5246.66 | 8.28% |
| 2024-02-27 | 16.61 | 17.24 | 0.63 | 3.79% | 16.40 | 17.24 | 15415 | 2605.88 | 4.01% |
| 2024-02-26 | 16.19 | 16.61 | 0.35 | 2.15% | 16.18 | 16.98 | 20425 | 3381.97 | 5.31% |
| 2024-02-23 | 15.47 | 16.26 | 0.79 | 5.11% | 15.42 | 16.49 | 21741 | 3452.94 | 5.65% |
| 2024-02-22 | 14.98 | 15.47 | 0.43 | 2.86% | 14.98 | 15.50 | 16813 | 2575.77 | 4.37% |
| 2024-02-21 | 14.47 | 15.04 | 0.40 | 2.73% | 14.42 | 15.49 | 24037 | 3625.34 | 6.25% |
| 2024-02-20 | 14.25 | 14.64 | 0.33 | 2.31% | 13.97 | 14.65 | 20783 | 2989.77 | 5.40% |
| 2024-02-19 | 13.72 | 14.31 | 0.89 | 6.63% | 13.55 | 14.48 | 28424 | 4026.07 | 7.38% |