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 | 19.19 | 0.41 | 2.18% | 18.73 | 19.22 | 1010141 | 191899.81 | 0.89% |
| 2024-05-16 | 18.80 | 18.78 | 0.03 | 0.16% | 18.74 | 18.98 | 605089 | 113955.77 | 0.53% |
| 2024-05-15 | 19.06 | 18.75 | -0.26 | -1.37% | 18.74 | 19.09 | 774121 | 145908.34 | 0.68% |
| 2024-05-14 | 19.01 | 19.01 | 0.03 | 0.16% | 18.83 | 19.03 | 669019 | 126682.15 | 0.59% |
| 2024-05-13 | 19.03 | 18.98 | -0.08 | -0.42% | 18.76 | 19.13 | 814225 | 154251.66 | 0.72% |
| 2024-05-10 | 18.94 | 19.06 | 0.15 | 0.79% | 18.85 | 19.14 | 905794 | 172045.62 | 0.80% |
| 2024-05-09 | 18.83 | 18.91 | 0.13 | 0.69% | 18.82 | 19.02 | 742667 | 140459.62 | 0.65% |
| 2024-05-08 | 19.03 | 18.78 | -0.34 | -1.78% | 18.75 | 19.10 | 783103 | 147892.47 | 0.69% |
| 2024-05-07 | 19.20 | 19.12 | -0.09 | -0.47% | 19.07 | 19.25 | 659792 | 126218.71 | 0.58% |
| 2024-05-06 | 19.25 | 19.21 | 0.20 | 1.05% | 19.12 | 19.45 | 1078318 | 207902.02 | 0.95% |
| 2024-04-30 | 19.25 | 19.01 | -0.37 | -1.91% | 18.95 | 19.36 | 1022410 | 195588.14 | 0.90% |
| 2024-04-29 | 19.17 | 19.38 | 0.22 | 1.15% | 19.05 | 19.52 | 1886652 | 363843.97 | 1.66% |
| 2024-04-26 | 18.55 | 19.16 | 0.98 | 5.39% | 18.37 | 19.27 | 2255742 | 424841.28 | 1.98% |
| 2024-04-25 | 18.25 | 18.18 | -0.09 | -0.49% | 18.11 | 18.32 | 516679 | 94071.09 | 0.45% |
| 2024-04-24 | 18.25 | 18.27 | 0.00 | 0.00% | 18.05 | 18.33 | 548570 | 99885.33 | 0.48% |
| 2024-04-23 | 18.32 | 18.27 | -0.01 | -0.05% | 18.20 | 18.43 | 665688 | 121770.71 | 0.59% |
| 2024-04-22 | 18.13 | 18.28 | 0.15 | 0.83% | 18.13 | 18.55 | 779616 | 142923.98 | 0.69% |
| 2024-04-19 | 18.10 | 18.13 | -0.08 | -0.44% | 18.06 | 18.30 | 782310 | 142073.61 | 0.69% |
| 2024-04-18 | 18.01 | 18.21 | 0.11 | 0.61% | 17.98 | 18.53 | 1349376 | 246413.12 | 1.19% |
| 2024-04-17 | 17.58 | 18.10 | 0.47 | 2.67% | 17.45 | 18.11 | 1205476 | 214569.52 | 1.06% |
| 2024-04-16 | 17.51 | 17.63 | -0.11 | -0.62% | 17.48 | 18.00 | 1249252 | 221757.36 | 1.10% |
| 2024-04-15 | 17.50 | 17.74 | -0.20 | -1.11% | 17.26 | 17.92 | 1799116 | 316564.59 | 1.58% |
| 2024-04-12 | 18.35 | 17.94 | -0.40 | -2.18% | 17.90 | 18.42 | 1057567 | 190925.56 | 0.93% |
| 2024-04-11 | 18.34 | 18.34 | -0.07 | -0.38% | 18.29 | 18.52 | 612759 | 112687.46 | 0.54% |
| 2024-04-10 | 18.89 | 18.41 | -0.52 | -2.75% | 18.35 | 18.91 | 975998 | 181334.67 | 0.86% |
| 2024-04-09 | 18.90 | 18.93 | 0.01 | 0.05% | 18.88 | 19.05 | 448793 | 85047.51 | 0.39% |
| 2024-04-08 | 19.00 | 18.92 | -0.24 | -1.25% | 18.78 | 19.07 | 724600 | 137155.17 | 0.64% |
| 2024-04-03 | 19.28 | 19.16 | -0.15 | -0.78% | 19.13 | 19.29 | 530948 | 101881.02 | 0.47% |
| 2024-04-02 | 19.42 | 19.31 | -0.10 | -0.52% | 19.28 | 19.47 | 688563 | 133175.44 | 0.61% |
| 2024-04-01 | 19.30 | 19.41 | 0.21 | 1.09% | 19.30 | 19.44 | 907087 | 175706.09 | 0.80% |
| 2024-03-29 | 19.28 | 19.20 | -0.11 | -0.57% | 19.10 | 19.28 | 867231 | 166148.83 | 0.76% |
| 2024-03-28 | 19.30 | 19.31 | -0.04 | -0.21% | 19.23 | 19.53 | 1037015 | 200700.16 | 0.91% |
| 2024-03-27 | 19.52 | 19.35 | -0.25 | -1.28% | 19.32 | 19.54 | 687822 | 133517.88 | 0.61% |
| 2024-03-26 | 19.41 | 19.60 | 0.10 | 0.51% | 19.41 | 19.62 | 763998 | 149054.62 | 0.67% |
| 2024-03-25 | 19.80 | 19.50 | -1.00 | -4.88% | 19.50 | 19.92 | 1799742 | 353374.28 | 1.58% |
| 2024-03-22 | 20.83 | 20.50 | -0.33 | -1.58% | 20.44 | 20.87 | 766249 | 157679.75 | 0.67% |
| 2024-03-21 | 20.87 | 20.83 | -0.01 | -0.05% | 20.80 | 21.17 | 680561 | 142345.52 | 0.60% |
| 2024-03-20 | 20.77 | 20.84 | 0.01 | 0.05% | 20.74 | 20.97 | 479502 | 99931.12 | 0.42% |
| 2024-03-19 | 21.22 | 20.83 | -0.43 | -2.02% | 20.81 | 21.22 | 724657 | 152235.45 | 0.64% |
| 2024-03-18 | 20.89 | 21.26 | 0.39 | 1.87% | 20.87 | 21.43 | 1026790 | 217702.33 | 0.90% |
| 2024-03-15 | 20.71 | 20.87 | 0.07 | 0.34% | 20.59 | 20.89 | 608804 | 126258.48 | 0.54% |
| 2024-03-14 | 21.01 | 20.80 | -0.27 | -1.28% | 20.71 | 21.16 | 675060 | 141084.80 | 0.59% |
| 2024-03-13 | 21.40 | 21.07 | -0.33 | -1.54% | 21.05 | 21.43 | 635468 | 134506.67 | 0.56% |
| 2024-03-12 | 21.30 | 21.40 | 0.21 | 0.99% | 21.16 | 21.45 | 820888 | 174986.16 | 0.72% |
| 2024-03-11 | 20.89 | 21.19 | 0.39 | 1.88% | 20.87 | 21.20 | 758369 | 159812.78 | 0.67% |
| 2024-03-08 | 20.80 | 20.80 | -0.01 | -0.05% | 20.71 | 20.90 | 465433 | 96792.12 | 0.41% |
| 2024-03-07 | 21.07 | 20.81 | -0.29 | -1.37% | 20.71 | 21.20 | 892486 | 186887.14 | 0.79% |
| 2024-03-06 | 21.17 | 21.10 | -0.08 | -0.38% | 21.03 | 21.40 | 654451 | 138570.02 | 0.58% |
| 2024-03-05 | 21.03 | 21.18 | 0.02 | 0.09% | 21.02 | 21.24 | 790445 | 167233.08 | 0.70% |
| 2024-03-04 | 21.33 | 21.16 | -0.16 | -0.75% | 21.06 | 21.36 | 590709 | 125066.99 | 0.52% |
| 2024-03-01 | 21.30 | 21.32 | 0.02 | 0.09% | 21.10 | 21.44 | 723936 | 153795.52 | 0.64% |
| 2024-02-29 | 21.00 | 21.30 | 0.30 | 1.43% | 20.95 | 21.35 | 963923 | 203705.56 | 0.85% |
| 2024-02-28 | 21.52 | 21.00 | -0.46 | -2.14% | 21.00 | 21.74 | 1172924 | 251217.97 | 1.03% |
| 2024-02-27 | 21.32 | 21.46 | 0.12 | 0.56% | 21.23 | 21.47 | 810284 | 172853.84 | 0.71% |
| 2024-02-26 | 21.54 | 21.34 | -0.18 | -0.84% | 21.31 | 21.63 | 646414 | 138696.03 | 0.57% |
| 2024-02-23 | 21.74 | 21.52 | -0.21 | -0.97% | 21.46 | 21.78 | 777536 | 167910.03 | 0.68% |
| 2024-02-22 | 21.27 | 21.73 | 0.35 | 1.64% | 21.23 | 21.80 | 1094040 | 236513.80 | 0.96% |
| 2024-02-21 | 20.90 | 21.38 | 0.39 | 1.86% | 20.81 | 21.71 | 1287130 | 274949.44 | 1.13% |
| 2024-02-20 | 20.73 | 20.99 | 0.14 | 0.67% | 20.68 | 21.17 | 888629 | 185858.70 | 0.78% |
| 2024-02-19 | 21.12 | 20.85 | -0.40 | -1.88% | 20.55 | 21.12 | 952239 | 197988.81 | 0.84% |