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 | 19.36 | 19.43 | 0.09 | 0.47% | 19.08 | 19.53 | 24106 | 4661.68 | 9.14% |
| 2024-05-16 | 19.48 | 19.34 | -0.33 | -1.68% | 19.15 | 19.75 | 32364 | 6277.88 | 12.27% |
| 2024-05-15 | 20.00 | 19.67 | -0.30 | -1.50% | 19.58 | 21.00 | 41485 | 8327.79 | 15.73% |
| 2024-05-14 | 19.31 | 19.97 | 0.67 | 3.47% | 19.31 | 21.46 | 38997 | 7838.30 | 14.79% |
| 2024-05-13 | 19.38 | 19.30 | -0.23 | -1.18% | 18.71 | 20.35 | 22891 | 4461.77 | 8.68% |
| 2024-05-10 | 19.97 | 19.53 | -0.33 | -1.66% | 19.29 | 20.09 | 11735 | 2295.38 | 4.45% |
| 2024-05-09 | 19.40 | 19.86 | 0.46 | 2.37% | 19.35 | 19.97 | 11776 | 2337.30 | 4.47% |
| 2024-05-08 | 19.68 | 19.40 | -0.34 | -1.72% | 19.34 | 19.98 | 11935 | 2335.59 | 4.53% |
| 2024-05-07 | 19.45 | 19.74 | 0.24 | 1.23% | 19.33 | 19.80 | 14495 | 2841.34 | 5.50% |
| 2024-05-06 | 18.95 | 19.50 | 0.71 | 3.78% | 18.94 | 19.56 | 17736 | 3416.38 | 6.73% |
| 2024-04-30 | 18.95 | 18.79 | -0.15 | -0.79% | 18.39 | 19.07 | 13988 | 2618.39 | 5.30% |
| 2024-04-29 | 18.26 | 18.94 | 0.61 | 3.33% | 18.26 | 19.00 | 16421 | 3087.54 | 6.23% |
| 2024-04-26 | 17.98 | 18.33 | 0.42 | 2.35% | 17.79 | 18.57 | 18169 | 3314.79 | 6.89% |
| 2024-04-25 | 17.60 | 17.91 | 0.25 | 1.42% | 17.38 | 18.08 | 16350 | 2911.34 | 6.20% |
| 2024-04-24 | 16.96 | 17.66 | 0.53 | 3.09% | 16.96 | 17.69 | 19631 | 3433.55 | 7.44% |
| 2024-04-23 | 16.47 | 17.13 | 0.43 | 2.57% | 16.47 | 17.25 | 28847 | 4886.98 | 10.94% |
| 2024-04-22 | 18.00 | 16.70 | -1.48 | -8.14% | 16.66 | 19.96 | 43797 | 7641.47 | 16.61% |
| 2024-04-19 | 17.00 | 18.18 | 1.07 | 6.25% | 16.71 | 18.35 | 37381 | 6634.28 | 14.18% |
| 2024-04-18 | 16.69 | 17.11 | 0.42 | 2.52% | 16.06 | 17.60 | 28040 | 4736.03 | 10.63% |
| 2024-04-17 | 15.08 | 16.69 | 1.99 | 13.54% | 15.08 | 16.77 | 26170 | 4259.27 | 9.92% |
| 2024-04-16 | 16.97 | 14.70 | -2.30 | -13.53% | 14.70 | 16.97 | 29602 | 4526.90 | 11.23% |
| 2024-04-15 | 19.01 | 17.00 | -2.37 | -12.24% | 16.56 | 19.27 | 34495 | 6088.83 | 13.08% |
| 2024-04-12 | 19.20 | 19.37 | 0.46 | 2.43% | 19.15 | 20.60 | 24314 | 4774.63 | 9.22% |
| 2024-04-11 | 18.14 | 18.91 | 0.63 | 3.45% | 18.00 | 19.18 | 18723 | 3516.28 | 7.10% |
| 2024-04-10 | 19.00 | 18.28 | -0.72 | -3.79% | 18.00 | 19.04 | 16089 | 2955.14 | 6.10% |
| 2024-04-09 | 18.52 | 19.00 | 0.59 | 3.20% | 18.52 | 19.18 | 17407 | 3295.10 | 6.60% |
| 2024-04-08 | 19.95 | 18.41 | -1.46 | -7.35% | 18.35 | 19.96 | 21019 | 3964.92 | 7.97% |
| 2024-04-03 | 20.19 | 19.87 | -0.23 | -1.14% | 19.50 | 20.22 | 14894 | 2946.00 | 5.65% |
| 2024-04-02 | 20.30 | 20.10 | -0.30 | -1.47% | 19.83 | 20.30 | 21210 | 4244.39 | 8.04% |
| 2024-04-01 | 19.18 | 20.40 | 1.31 | 6.86% | 19.11 | 20.49 | 25067 | 4971.37 | 9.51% |
| 2024-03-29 | 18.95 | 19.09 | 0.14 | 0.74% | 18.61 | 19.35 | 13419 | 2539.44 | 5.09% |
| 2024-03-28 | 18.02 | 18.95 | 0.93 | 5.16% | 17.86 | 19.13 | 20316 | 3799.93 | 7.70% |
| 2024-03-27 | 19.40 | 18.02 | -1.24 | -6.44% | 18.01 | 19.40 | 21093 | 3893.13 | 8.00% |
| 2024-03-26 | 18.93 | 19.26 | 0.13 | 0.68% | 18.61 | 19.42 | 14253 | 2711.89 | 5.40% |
| 2024-03-25 | 19.65 | 19.13 | -0.52 | -2.65% | 19.11 | 20.14 | 16777 | 3285.29 | 6.36% |
| 2024-03-22 | 20.04 | 19.65 | -0.47 | -2.34% | 19.40 | 20.12 | 13224 | 2613.18 | 5.01% |
| 2024-03-21 | 20.30 | 20.12 | -0.18 | -0.89% | 19.60 | 20.50 | 16844 | 3379.02 | 6.39% |
| 2024-03-20 | 19.99 | 20.30 | 0.38 | 1.91% | 19.82 | 20.35 | 14971 | 3008.63 | 5.68% |
| 2024-03-19 | 19.70 | 19.92 | 0.23 | 1.17% | 19.51 | 20.19 | 20109 | 4005.08 | 7.63% |
| 2024-03-18 | 19.50 | 19.69 | 0.69 | 3.63% | 19.08 | 19.72 | 21660 | 4220.66 | 8.21% |
| 2024-03-15 | 18.55 | 19.00 | 0.48 | 2.59% | 18.30 | 19.03 | 17412 | 3262.88 | 6.60% |
| 2024-03-14 | 18.80 | 18.52 | -0.28 | -1.49% | 18.10 | 18.98 | 17778 | 3295.10 | 6.74% |
| 2024-03-13 | 18.92 | 18.80 | -0.09 | -0.48% | 18.56 | 19.19 | 18804 | 3545.61 | 7.13% |
| 2024-03-12 | 18.72 | 18.89 | 0.05 | 0.27% | 18.30 | 18.91 | 23615 | 4398.36 | 8.96% |
| 2024-03-11 | 18.16 | 18.84 | 0.69 | 3.80% | 17.89 | 18.87 | 28499 | 5240.14 | 10.81% |
| 2024-03-08 | 17.90 | 18.15 | 0.19 | 1.06% | 17.45 | 18.45 | 17961 | 3205.11 | 6.81% |
| 2024-03-07 | 18.10 | 17.96 | 0.07 | 0.39% | 17.76 | 18.88 | 24548 | 4487.21 | 9.31% |
| 2024-03-06 | 17.01 | 17.89 | 0.79 | 4.62% | 17.01 | 18.00 | 23911 | 4206.95 | 9.07% |
| 2024-03-05 | 17.81 | 17.10 | -0.76 | -4.26% | 17.10 | 17.85 | 19080 | 3327.81 | 7.24% |
| 2024-03-04 | 18.29 | 17.86 | -0.15 | -0.83% | 17.32 | 18.48 | 23434 | 4181.63 | 8.89% |
| 2024-03-01 | 17.79 | 18.01 | 0.28 | 1.58% | 17.59 | 18.14 | 24914 | 4465.35 | 9.45% |
| 2024-02-29 | 16.75 | 17.73 | 0.69 | 4.05% | 16.50 | 17.86 | 35412 | 6159.76 | 13.43% |
| 2024-02-28 | 19.68 | 17.04 | -2.67 | -13.55% | 16.91 | 19.75 | 51519 | 9468.82 | 19.54% |
| 2024-02-27 | 18.48 | 19.71 | 1.16 | 6.25% | 18.18 | 19.72 | 28052 | 5299.31 | 10.64% |
| 2024-02-26 | 17.61 | 18.55 | 0.98 | 5.58% | 17.30 | 18.77 | 29529 | 5343.10 | 11.20% |
| 2024-02-23 | 16.75 | 17.57 | 0.85 | 5.08% | 16.72 | 17.60 | 23555 | 4036.66 | 8.93% |
| 2024-02-22 | 15.99 | 16.72 | 0.82 | 5.16% | 15.90 | 16.73 | 21405 | 3498.47 | 8.12% |
| 2024-02-21 | 15.27 | 15.90 | 0.50 | 3.25% | 15.20 | 16.53 | 27264 | 4379.27 | 10.34% |
| 2024-02-20 | 14.96 | 15.40 | 0.40 | 2.67% | 14.65 | 15.49 | 26222 | 3978.92 | 9.94% |
| 2024-02-19 | 14.50 | 15.00 | 0.79 | 5.56% | 14.41 | 15.68 | 38794 | 5773.01 | 14.71% |