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 | 18.35 | 18.78 | 0.39 | 2.12% | 17.98 | 18.84 | 142895 | 26308.01 | 6.70% |
| 2024-05-16 | 18.55 | 18.39 | -0.31 | -1.66% | 18.37 | 18.90 | 117790 | 21942.54 | 5.52% |
| 2024-05-15 | 18.67 | 18.70 | -0.15 | -0.80% | 18.54 | 18.94 | 93996 | 17592.08 | 4.41% |
| 2024-05-14 | 18.92 | 18.85 | -0.03 | -0.16% | 18.63 | 19.16 | 136748 | 25742.27 | 6.41% |
| 2024-05-13 | 19.94 | 18.88 | -1.60 | -7.81% | 18.86 | 19.94 | 235769 | 45198.64 | 11.05% |
| 2024-05-10 | 20.93 | 20.48 | -0.81 | -3.80% | 20.31 | 21.27 | 263403 | 54242.15 | 12.35% |
| 2024-05-09 | 20.68 | 21.29 | 1.51 | 7.63% | 20.46 | 21.80 | 412988 | 87139.06 | 19.36% |
| 2024-05-08 | 20.50 | 19.78 | -0.81 | -3.93% | 19.68 | 20.50 | 181021 | 36123.70 | 8.49% |
| 2024-05-07 | 20.54 | 20.59 | -0.24 | -1.15% | 20.39 | 20.98 | 269729 | 55763.21 | 12.64% |
| 2024-05-06 | 19.50 | 20.83 | 1.91 | 10.10% | 19.50 | 20.91 | 340419 | 68594.95 | 15.96% |
| 2024-04-30 | 20.13 | 18.92 | -1.19 | -5.92% | 18.87 | 20.25 | 248358 | 47878.58 | 11.64% |
| 2024-04-29 | 19.33 | 20.11 | 0.70 | 3.61% | 19.32 | 20.42 | 281371 | 56498.20 | 13.19% |
| 2024-04-26 | 18.99 | 19.41 | -0.39 | -1.97% | 18.88 | 19.62 | 307441 | 59300.57 | 14.41% |
| 2024-04-25 | 18.60 | 19.80 | 0.76 | 3.99% | 18.41 | 20.58 | 364867 | 72283.89 | 17.10% |
| 2024-04-24 | 18.46 | 19.04 | 0.20 | 1.06% | 18.21 | 19.16 | 212551 | 39879.27 | 9.96% |
| 2024-04-23 | 18.72 | 18.84 | 0.13 | 0.69% | 18.72 | 19.49 | 188007 | 35927.96 | 8.81% |
| 2024-04-22 | 19.38 | 18.71 | -1.10 | -5.55% | 18.53 | 20.12 | 230328 | 43921.79 | 10.80% |
| 2024-04-19 | 20.15 | 19.81 | -0.48 | -2.37% | 19.35 | 20.60 | 289458 | 57461.64 | 13.57% |
| 2024-04-18 | 19.61 | 20.29 | 0.30 | 1.50% | 19.30 | 20.98 | 410251 | 83468.30 | 19.23% |
| 2024-04-17 | 18.85 | 19.99 | 1.68 | 9.18% | 18.85 | 20.13 | 335336 | 65922.55 | 15.72% |
| 2024-04-16 | 19.42 | 18.31 | -1.40 | -7.10% | 17.84 | 19.69 | 320173 | 59254.28 | 15.01% |
| 2024-04-15 | 20.29 | 19.71 | -0.82 | -3.99% | 19.18 | 20.99 | 340758 | 68210.09 | 15.97% |
| 2024-04-12 | 22.10 | 20.53 | -2.29 | -10.04% | 20.44 | 22.78 | 473066 | 100707.20 | 22.17% |
| 2024-04-11 | 23.02 | 22.82 | -1.44 | -5.94% | 22.22 | 23.93 | 470139 | 107727.74 | 22.04% |
| 2024-04-10 | 25.50 | 24.26 | -2.02 | -7.69% | 23.92 | 25.50 | 635816 | 155989.34 | 29.80% |
| 2024-04-09 | 22.00 | 26.28 | 4.38 | 20.00% | 22.00 | 26.28 | 773342 | 185786.38 | 36.25% |
| 2024-04-08 | 23.70 | 21.90 | -1.80 | -7.59% | 21.90 | 25.61 | 735449 | 177832.22 | 34.47% |
| 2024-04-03 | 22.54 | 23.70 | 3.30 | 16.18% | 22.10 | 24.48 | 797788 | 190538.77 | 37.40% |
| 2024-04-02 | 18.37 | 20.40 | 2.11 | 11.54% | 18.10 | 21.66 | 429158 | 85040.25 | 20.12% |
| 2024-04-01 | 17.50 | 18.29 | 1.04 | 6.03% | 17.40 | 18.50 | 194686 | 35444.14 | 9.13% |
| 2024-03-29 | 17.17 | 17.25 | 0.26 | 1.53% | 17.13 | 17.92 | 157516 | 27536.63 | 7.38% |
| 2024-03-28 | 16.20 | 16.99 | 0.49 | 2.97% | 16.15 | 17.19 | 127645 | 21543.61 | 5.98% |
| 2024-03-27 | 17.21 | 16.50 | -0.96 | -5.50% | 16.41 | 17.42 | 141323 | 23884.35 | 6.62% |
| 2024-03-26 | 16.20 | 17.46 | 1.40 | 8.72% | 16.19 | 17.48 | 201945 | 34279.43 | 9.47% |
| 2024-03-25 | 15.92 | 16.06 | 0.05 | 0.31% | 15.65 | 17.12 | 88264 | 14398.27 | 4.14% |
| 2024-03-22 | 16.40 | 16.01 | -0.42 | -2.56% | 15.92 | 16.49 | 57259 | 9236.13 | 2.68% |
| 2024-03-21 | 16.78 | 16.43 | -0.46 | -2.72% | 16.30 | 16.86 | 72077 | 11895.10 | 3.38% |
| 2024-03-20 | 16.53 | 16.89 | 0.37 | 2.24% | 16.48 | 17.30 | 87738 | 14782.11 | 4.11% |
| 2024-03-19 | 16.42 | 16.52 | 0.13 | 0.79% | 16.39 | 16.97 | 80740 | 13447.24 | 3.78% |
| 2024-03-18 | 16.56 | 16.39 | 0.05 | 0.31% | 16.22 | 16.66 | 77379 | 12661.96 | 3.63% |
| 2024-03-15 | 15.77 | 16.34 | 0.49 | 3.09% | 15.71 | 16.44 | 92279 | 14911.50 | 4.33% |
| 2024-03-14 | 15.93 | 15.85 | -0.21 | -1.31% | 15.71 | 16.22 | 44551 | 7109.80 | 2.09% |
| 2024-03-13 | 16.15 | 16.06 | -0.04 | -0.25% | 15.96 | 16.33 | 59403 | 9566.18 | 2.78% |
| 2024-03-12 | 16.50 | 16.10 | -0.34 | -2.07% | 16.02 | 16.57 | 97001 | 15748.98 | 4.55% |
| 2024-03-11 | 15.26 | 16.44 | 1.37 | 9.09% | 15.25 | 16.73 | 152946 | 24644.87 | 7.17% |
| 2024-03-08 | 14.90 | 15.07 | 0.19 | 1.28% | 14.75 | 15.13 | 30075 | 4500.31 | 1.41% |
| 2024-03-07 | 15.15 | 14.88 | -0.29 | -1.91% | 14.87 | 15.34 | 35149 | 5309.64 | 1.65% |
| 2024-03-06 | 14.97 | 15.17 | 0.19 | 1.27% | 14.82 | 15.39 | 37082 | 5603.43 | 1.74% |
| 2024-03-05 | 15.15 | 14.98 | -0.27 | -1.77% | 14.76 | 15.16 | 44225 | 6614.50 | 2.07% |
| 2024-03-04 | 15.58 | 15.25 | -0.33 | -2.12% | 15.10 | 15.75 | 52917 | 8091.30 | 2.48% |
| 2024-03-01 | 15.60 | 15.58 | -0.01 | -0.06% | 15.39 | 15.77 | 52094 | 8115.31 | 2.44% |
| 2024-02-29 | 14.97 | 15.59 | 0.58 | 3.86% | 14.85 | 15.59 | 66335 | 10164.30 | 3.11% |
| 2024-02-28 | 15.55 | 15.01 | -0.55 | -3.53% | 14.98 | 16.20 | 89894 | 14121.79 | 4.21% |
| 2024-02-27 | 15.10 | 15.56 | 0.31 | 2.03% | 15.07 | 15.57 | 46034 | 7061.26 | 2.16% |
| 2024-02-26 | 15.28 | 15.25 | -0.02 | -0.13% | 15.08 | 15.50 | 48716 | 7447.01 | 2.28% |
| 2024-02-23 | 14.95 | 15.27 | 0.36 | 2.41% | 14.83 | 15.33 | 55126 | 8310.29 | 2.58% |
| 2024-02-22 | 14.70 | 14.91 | 0.14 | 0.95% | 14.61 | 14.93 | 42560 | 6307.38 | 2.00% |
| 2024-02-21 | 14.53 | 14.77 | 0.12 | 0.82% | 14.33 | 15.18 | 56727 | 8443.24 | 2.66% |
| 2024-02-20 | 14.41 | 14.65 | 0.13 | 0.90% | 14.18 | 14.69 | 46452 | 6688.56 | 2.18% |
| 2024-02-19 | 14.60 | 14.52 | 0.14 | 0.97% | 14.20 | 14.68 | 55106 | 7951.38 | 2.58% |
| 2024-02-08 | 13.87 | 14.38 | 0.53 | 3.83% | 13.87 | 14.86 | 71638 | 10384.62 | 3.36% |
| 2024-02-07 | 13.12 | 13.85 | 0.79 | 6.05% | 13.11 | 14.18 | 79583 | 10997.66 | 3.73% |