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 | 18.78 | 18.97 | 0.06 | 0.32% | 18.75 | 19.30 | 20193 | 3827.91 | 6.94% |
| 2024-05-16 | 19.14 | 18.91 | -0.31 | -1.61% | 18.73 | 19.38 | 25503 | 4844.17 | 8.77% |
| 2024-05-15 | 20.00 | 19.22 | -1.21 | -5.92% | 19.21 | 20.65 | 40132 | 7893.78 | 13.80% |
| 2024-05-14 | 20.19 | 20.43 | -0.21 | -1.02% | 19.83 | 21.26 | 53176 | 10888.34 | 18.28% |
| 2024-05-13 | 19.55 | 20.64 | 0.81 | 4.08% | 18.88 | 20.67 | 65406 | 13028.93 | 22.49% |
| 2024-05-10 | 18.95 | 19.83 | 0.78 | 4.09% | 18.95 | 19.99 | 40552 | 7949.85 | 13.94% |
| 2024-05-09 | 18.89 | 19.05 | 0.02 | 0.11% | 18.80 | 19.40 | 20730 | 3977.34 | 7.13% |
| 2024-05-08 | 18.78 | 19.03 | 0.27 | 1.44% | 18.60 | 19.47 | 27954 | 5352.34 | 9.61% |
| 2024-05-07 | 18.58 | 18.76 | 0.19 | 1.02% | 18.54 | 18.81 | 11237 | 2099.61 | 3.86% |
| 2024-05-06 | 18.15 | 18.64 | 0.58 | 3.21% | 18.15 | 18.81 | 13815 | 2558.93 | 4.75% |
| 2024-04-30 | 18.37 | 18.06 | -0.23 | -1.26% | 17.89 | 18.45 | 10439 | 1887.15 | 3.59% |
| 2024-04-29 | 17.78 | 18.29 | 0.51 | 2.87% | 17.75 | 18.36 | 20520 | 3720.85 | 7.06% |
| 2024-04-26 | 18.13 | 17.78 | -0.17 | -0.95% | 17.60 | 18.13 | 20567 | 3669.34 | 7.07% |
| 2024-04-25 | 19.39 | 17.95 | -0.12 | -0.66% | 17.70 | 19.39 | 23161 | 4198.66 | 7.96% |
| 2024-04-24 | 18.33 | 18.07 | -0.06 | -0.33% | 17.56 | 18.33 | 23614 | 4226.18 | 8.12% |
| 2024-04-23 | 17.60 | 18.13 | 0.35 | 1.97% | 17.41 | 18.16 | 21349 | 3783.62 | 7.34% |
| 2024-04-22 | 17.18 | 17.78 | 0.59 | 3.43% | 16.43 | 17.96 | 22958 | 4005.18 | 7.89% |
| 2024-04-19 | 17.45 | 17.19 | -0.21 | -1.21% | 17.05 | 17.69 | 11091 | 1915.43 | 3.81% |
| 2024-04-18 | 17.30 | 17.40 | 0.03 | 0.17% | 16.95 | 17.92 | 14295 | 2487.92 | 4.92% |
| 2024-04-17 | 16.19 | 17.37 | 1.50 | 9.45% | 16.19 | 17.48 | 19301 | 3304.24 | 6.64% |
| 2024-04-16 | 17.65 | 15.87 | -1.97 | -11.04% | 15.70 | 17.65 | 22114 | 3591.30 | 7.60% |
| 2024-04-15 | 19.25 | 17.84 | -1.50 | -7.76% | 17.23 | 19.32 | 23090 | 4217.49 | 7.94% |
| 2024-04-12 | 19.22 | 19.34 | 0.06 | 0.31% | 19.22 | 19.54 | 15131 | 2934.12 | 5.20% |
| 2024-04-11 | 18.75 | 19.28 | 0.41 | 2.17% | 18.53 | 19.66 | 14123 | 2716.60 | 4.86% |
| 2024-04-10 | 19.30 | 18.87 | -0.48 | -2.48% | 18.69 | 19.40 | 10808 | 2058.08 | 3.72% |
| 2024-04-09 | 18.84 | 19.35 | 0.54 | 2.87% | 18.82 | 19.40 | 9211 | 1769.32 | 3.17% |
| 2024-04-08 | 19.24 | 18.81 | -0.55 | -2.84% | 18.80 | 19.46 | 13456 | 2560.58 | 4.63% |
| 2024-04-03 | 19.80 | 19.36 | -0.44 | -2.22% | 19.05 | 19.80 | 14633 | 2830.81 | 5.03% |
| 2024-04-02 | 19.50 | 19.80 | 0.23 | 1.18% | 19.50 | 19.94 | 17273 | 3422.08 | 5.94% |
| 2024-04-01 | 19.13 | 19.57 | 0.44 | 2.30% | 19.02 | 19.58 | 14315 | 2770.82 | 4.92% |
| 2024-03-29 | 18.79 | 19.13 | 0.33 | 1.76% | 18.62 | 19.38 | 18261 | 3488.55 | 6.28% |
| 2024-03-28 | 18.20 | 18.80 | 0.79 | 4.39% | 18.08 | 19.09 | 20817 | 3896.45 | 7.16% |
| 2024-03-27 | 18.45 | 18.01 | -1.24 | -6.44% | 18.00 | 18.65 | 23129 | 4237.84 | 7.95% |
| 2024-03-26 | 18.75 | 19.25 | 0.39 | 2.07% | 18.75 | 19.31 | 16828 | 3209.21 | 5.79% |
| 2024-03-25 | 19.42 | 18.86 | -0.65 | -3.33% | 18.85 | 19.59 | 19678 | 3776.39 | 6.77% |
| 2024-03-22 | 19.89 | 19.51 | -0.51 | -2.55% | 19.15 | 19.96 | 21786 | 4251.98 | 7.49% |
| 2024-03-21 | 20.30 | 20.02 | -0.44 | -2.15% | 19.60 | 20.50 | 32291 | 6462.62 | 11.10% |
| 2024-03-20 | 19.59 | 20.46 | 0.79 | 4.02% | 19.47 | 20.88 | 35699 | 7161.01 | 12.27% |
| 2024-03-19 | 19.62 | 19.67 | 0.04 | 0.20% | 19.57 | 20.08 | 29815 | 5909.09 | 10.25% |
| 2024-03-18 | 19.19 | 19.63 | 0.47 | 2.45% | 19.19 | 19.68 | 22834 | 4446.45 | 7.85% |
| 2024-03-15 | 19.00 | 19.16 | 0.09 | 0.47% | 18.80 | 19.17 | 14355 | 2732.59 | 4.94% |
| 2024-03-14 | 19.66 | 19.07 | -0.54 | -2.75% | 18.70 | 19.66 | 21627 | 4145.07 | 7.44% |
| 2024-03-13 | 19.60 | 19.61 | -0.14 | -0.71% | 19.22 | 19.72 | 31976 | 6222.86 | 10.99% |
| 2024-03-12 | 19.61 | 19.75 | -0.19 | -0.95% | 19.44 | 20.09 | 42211 | 8310.89 | 14.51% |
| 2024-03-11 | 19.19 | 19.94 | 0.94 | 4.95% | 18.75 | 21.95 | 54194 | 10889.41 | 18.63% |
| 2024-03-08 | 19.71 | 19.00 | -0.51 | -2.61% | 18.60 | 19.78 | 45597 | 8668.21 | 15.68% |
| 2024-03-07 | 18.30 | 19.51 | 1.09 | 5.92% | 18.06 | 19.51 | 51957 | 9728.11 | 17.86% |
| 2024-03-06 | 17.59 | 18.42 | 0.89 | 5.08% | 17.42 | 18.60 | 34988 | 6373.11 | 12.03% |
| 2024-03-05 | 17.66 | 17.53 | -0.30 | -1.68% | 17.42 | 17.87 | 15694 | 2768.34 | 5.40% |
| 2024-03-04 | 18.06 | 17.83 | -0.24 | -1.33% | 17.36 | 18.16 | 21041 | 3741.54 | 7.23% |
| 2024-03-01 | 17.82 | 18.07 | 0.34 | 1.92% | 17.60 | 18.32 | 27570 | 4959.01 | 9.48% |
| 2024-02-29 | 16.60 | 17.73 | 0.73 | 4.29% | 16.57 | 17.77 | 32402 | 5597.35 | 11.14% |
| 2024-02-28 | 19.05 | 17.00 | -1.80 | -9.57% | 16.88 | 19.43 | 41597 | 7514.82 | 14.30% |
| 2024-02-27 | 17.85 | 18.80 | 0.95 | 5.32% | 17.51 | 18.80 | 23740 | 4349.12 | 8.16% |
| 2024-02-26 | 17.33 | 17.85 | 0.60 | 3.48% | 17.33 | 18.33 | 31834 | 5669.95 | 10.95% |
| 2024-02-23 | 16.60 | 17.25 | 0.72 | 4.36% | 16.40 | 17.33 | 24330 | 4097.02 | 8.37% |
| 2024-02-22 | 15.81 | 16.53 | 0.63 | 3.96% | 15.81 | 16.54 | 21814 | 3533.23 | 7.50% |
| 2024-02-21 | 15.58 | 15.90 | 0.30 | 1.92% | 15.40 | 16.38 | 25242 | 4046.80 | 8.68% |
| 2024-02-20 | 15.41 | 15.60 | 0.42 | 2.77% | 14.90 | 15.63 | 20125 | 3078.09 | 6.92% |
| 2024-02-19 | 14.82 | 15.18 | 0.79 | 5.49% | 14.69 | 15.54 | 24993 | 3788.30 | 8.59% |