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 | 19.30 | 19.46 | 0.21 | 1.09% | 19.11 | 19.48 | 6717 | 1298.51 | 1.35% |
| 2024-05-16 | 19.54 | 19.25 | -0.43 | -2.18% | 19.22 | 19.85 | 10215 | 1987.20 | 2.05% |
| 2024-05-15 | 19.49 | 19.68 | 0.03 | 0.15% | 19.49 | 20.00 | 10486 | 2077.48 | 2.10% |
| 2024-05-14 | 19.39 | 19.65 | 0.16 | 0.82% | 19.39 | 19.89 | 8830 | 1739.90 | 1.77% |
| 2024-05-13 | 19.48 | 19.49 | -0.28 | -1.42% | 19.23 | 20.16 | 14374 | 2840.52 | 2.88% |
| 2024-05-10 | 19.66 | 19.77 | 0.15 | 0.76% | 19.49 | 20.19 | 17360 | 3459.11 | 3.48% |
| 2024-05-09 | 19.72 | 19.62 | -0.09 | -0.46% | 19.52 | 19.98 | 9265 | 1826.52 | 1.86% |
| 2024-05-08 | 19.84 | 19.71 | -0.13 | -0.66% | 19.51 | 20.03 | 7508 | 1478.72 | 1.51% |
| 2024-05-07 | 19.45 | 19.84 | 0.26 | 1.33% | 19.40 | 19.99 | 12832 | 2532.66 | 2.57% |
| 2024-05-06 | 19.35 | 19.58 | 0.23 | 1.19% | 19.18 | 19.66 | 13543 | 2632.57 | 2.72% |
| 2024-04-30 | 18.90 | 19.35 | 0.48 | 2.54% | 18.65 | 20.33 | 23178 | 4557.37 | 4.65% |
| 2024-04-29 | 18.31 | 18.87 | 0.36 | 1.94% | 18.25 | 18.87 | 11556 | 2151.79 | 2.32% |
| 2024-04-26 | 18.46 | 18.51 | 0.05 | 0.27% | 18.15 | 18.59 | 7169 | 1321.03 | 1.44% |
| 2024-04-25 | 18.34 | 18.46 | 0.11 | 0.60% | 18.22 | 18.60 | 8857 | 1635.43 | 1.78% |
| 2024-04-24 | 17.56 | 18.35 | 0.79 | 4.50% | 17.40 | 18.58 | 13104 | 2377.44 | 2.63% |
| 2024-04-23 | 17.39 | 17.56 | -0.22 | -1.24% | 17.32 | 17.76 | 5066 | 887.04 | 1.02% |
| 2024-04-22 | 17.91 | 17.78 | -0.23 | -1.28% | 17.58 | 18.18 | 4960 | 881.57 | 0.99% |
| 2024-04-19 | 17.90 | 18.01 | 0.02 | 0.11% | 17.88 | 18.30 | 3888 | 701.15 | 0.78% |
| 2024-04-18 | 18.43 | 17.99 | -0.35 | -1.91% | 17.96 | 18.43 | 7494 | 1361.59 | 1.50% |
| 2024-04-17 | 17.72 | 18.34 | 0.54 | 3.03% | 17.66 | 18.45 | 9669 | 1759.75 | 1.94% |
| 2024-04-16 | 17.57 | 17.80 | 0.24 | 1.37% | 16.75 | 18.60 | 12446 | 2189.54 | 2.50% |
| 2024-04-15 | 18.51 | 17.56 | -0.94 | -5.08% | 17.06 | 18.60 | 12745 | 2264.52 | 2.56% |
| 2024-04-12 | 18.46 | 18.50 | 0.10 | 0.54% | 18.40 | 18.88 | 9739 | 1815.40 | 1.95% |
| 2024-04-11 | 18.27 | 18.40 | 0.01 | 0.05% | 18.01 | 18.68 | 8432 | 1558.04 | 1.69% |
| 2024-04-10 | 18.28 | 18.39 | 0.02 | 0.11% | 18.00 | 19.26 | 16541 | 3092.37 | 3.32% |
| 2024-04-09 | 17.85 | 18.37 | 0.52 | 2.91% | 17.84 | 18.50 | 5161 | 940.94 | 1.03% |
| 2024-04-08 | 18.75 | 17.85 | -0.81 | -4.34% | 17.85 | 18.76 | 8290 | 1504.01 | 1.66% |
| 2024-04-03 | 18.61 | 18.66 | 0.02 | 0.11% | 18.46 | 18.74 | 8050 | 1498.24 | 1.61% |
| 2024-04-02 | 18.32 | 18.64 | 0.24 | 1.30% | 18.30 | 18.90 | 10179 | 1896.93 | 2.04% |
| 2024-04-01 | 18.23 | 18.40 | 0.17 | 0.93% | 18.20 | 18.55 | 10750 | 1974.63 | 2.16% |
| 2024-03-29 | 18.34 | 18.23 | -0.19 | -1.03% | 17.95 | 18.48 | 8766 | 1592.28 | 1.76% |
| 2024-03-28 | 18.02 | 18.42 | -0.08 | -0.43% | 17.66 | 18.50 | 18301 | 3302.23 | 3.67% |
| 2024-03-27 | 17.56 | 18.50 | 0.94 | 5.35% | 17.43 | 18.99 | 24911 | 4594.63 | 4.99% |
| 2024-03-26 | 17.54 | 17.56 | 0.01 | 0.06% | 17.38 | 17.76 | 4856 | 853.42 | 0.97% |
| 2024-03-25 | 18.08 | 17.55 | -0.53 | -2.93% | 17.55 | 18.14 | 5464 | 975.39 | 1.10% |
| 2024-03-22 | 18.45 | 18.08 | -0.47 | -2.53% | 17.99 | 18.63 | 8266 | 1503.28 | 1.66% |
| 2024-03-21 | 18.53 | 18.55 | -0.01 | -0.05% | 18.39 | 18.72 | 6616 | 1225.80 | 1.33% |
| 2024-03-20 | 18.12 | 18.56 | 0.44 | 2.43% | 18.08 | 18.56 | 6852 | 1260.62 | 1.37% |
| 2024-03-19 | 17.89 | 18.12 | 0.20 | 1.12% | 17.60 | 18.26 | 7871 | 1423.63 | 1.58% |
| 2024-03-18 | 17.74 | 17.92 | 0.37 | 2.11% | 17.57 | 17.95 | 6900 | 1226.60 | 1.38% |
| 2024-03-15 | 17.22 | 17.55 | 0.18 | 1.04% | 17.22 | 17.60 | 5862 | 1023.88 | 1.18% |
| 2024-03-14 | 17.80 | 17.37 | -0.24 | -1.36% | 17.23 | 17.80 | 5418 | 948.40 | 1.09% |
| 2024-03-13 | 17.50 | 17.61 | 0.13 | 0.74% | 17.39 | 17.72 | 6408 | 1126.10 | 1.28% |
| 2024-03-12 | 17.11 | 17.48 | 0.37 | 2.16% | 17.11 | 17.59 | 8931 | 1549.92 | 1.79% |
| 2024-03-11 | 17.02 | 17.11 | 0.08 | 0.47% | 16.93 | 17.22 | 6451 | 1101.22 | 1.29% |
| 2024-03-08 | 17.23 | 17.03 | -0.47 | -2.69% | 16.82 | 17.47 | 12268 | 2089.64 | 2.46% |
| 2024-03-07 | 17.31 | 17.50 | 0.35 | 2.04% | 16.85 | 19.09 | 19125 | 3411.78 | 3.83% |
| 2024-03-06 | 16.58 | 17.15 | 0.65 | 3.94% | 16.34 | 17.45 | 12361 | 2106.97 | 2.48% |
| 2024-03-05 | 16.85 | 16.50 | -0.42 | -2.48% | 16.34 | 16.89 | 9614 | 1591.80 | 1.93% |
| 2024-03-04 | 17.26 | 16.92 | -0.21 | -1.23% | 16.63 | 17.26 | 5928 | 1000.26 | 1.19% |
| 2024-03-01 | 16.68 | 17.13 | 0.47 | 2.82% | 16.62 | 17.35 | 9975 | 1694.39 | 2.00% |
| 2024-02-29 | 16.20 | 16.66 | 0.34 | 2.08% | 16.20 | 16.98 | 12234 | 2032.10 | 2.45% |
| 2024-02-28 | 17.86 | 16.32 | -1.43 | -8.06% | 16.32 | 18.08 | 12921 | 2244.98 | 2.59% |
| 2024-02-27 | 17.27 | 17.75 | 0.48 | 2.78% | 17.15 | 17.77 | 9810 | 1723.96 | 1.97% |
| 2024-02-26 | 16.86 | 17.27 | 0.41 | 2.43% | 16.80 | 17.58 | 8858 | 1523.28 | 1.78% |
| 2024-02-23 | 16.57 | 16.86 | 0.29 | 1.75% | 16.57 | 17.02 | 9789 | 1643.55 | 1.96% |
| 2024-02-22 | 16.29 | 16.57 | 0.27 | 1.66% | 16.18 | 16.63 | 6690 | 1102.76 | 1.34% |
| 2024-02-21 | 15.97 | 16.30 | 0.28 | 1.75% | 15.80 | 16.73 | 8563 | 1402.48 | 1.72% |
| 2024-02-20 | 15.81 | 16.02 | 0.35 | 2.23% | 15.50 | 16.07 | 6689 | 1062.16 | 1.34% |
| 2024-02-19 | 15.51 | 15.67 | 0.52 | 3.43% | 15.32 | 16.08 | 9891 | 1562.57 | 1.98% |