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 | 18.28 | 18.60 | 0.15 | 0.81% | 18.25 | 18.60 | 25249 | 4669.63 | 1.28% |
| 2024-05-16 | 18.21 | 18.45 | 0.50 | 2.79% | 18.05 | 18.61 | 44369 | 8171.76 | 2.24% |
| 2024-05-15 | 18.06 | 17.95 | -0.08 | -0.44% | 17.84 | 18.25 | 17538 | 3170.04 | 0.89% |
| 2024-05-14 | 17.91 | 18.03 | 0.35 | 1.98% | 17.64 | 18.38 | 31690 | 5680.60 | 1.60% |
| 2024-05-13 | 18.10 | 17.68 | -0.47 | -2.59% | 17.62 | 18.15 | 27686 | 4924.71 | 1.40% |
| 2024-05-10 | 18.45 | 18.15 | -0.30 | -1.63% | 18.07 | 18.45 | 23135 | 4205.10 | 1.17% |
| 2024-05-09 | 18.15 | 18.45 | 0.37 | 2.05% | 18.06 | 18.52 | 24564 | 4512.99 | 1.24% |
| 2024-05-08 | 18.57 | 18.08 | -0.61 | -3.26% | 18.05 | 18.60 | 29365 | 5369.43 | 1.48% |
| 2024-05-07 | 18.54 | 18.69 | 0.16 | 0.86% | 18.34 | 18.80 | 33686 | 6271.46 | 1.70% |
| 2024-05-06 | 18.57 | 18.53 | 0.10 | 0.54% | 18.40 | 18.76 | 35378 | 6562.81 | 1.79% |
| 2024-04-30 | 19.30 | 18.43 | -1.31 | -6.64% | 18.30 | 19.42 | 65140 | 12180.44 | 3.29% |
| 2024-04-29 | 19.32 | 19.74 | 0.41 | 2.12% | 19.31 | 19.75 | 35852 | 7039.03 | 1.81% |
| 2024-04-26 | 18.66 | 19.33 | 0.55 | 2.93% | 18.64 | 19.44 | 41756 | 7994.37 | 2.11% |
| 2024-04-25 | 19.14 | 18.78 | -0.37 | -1.93% | 18.71 | 19.14 | 30422 | 5740.56 | 1.54% |
| 2024-04-24 | 19.00 | 19.15 | 0.51 | 2.74% | 18.76 | 19.30 | 46381 | 8832.45 | 2.34% |
| 2024-04-23 | 18.50 | 18.64 | 0.21 | 1.14% | 18.30 | 18.91 | 26454 | 4928.54 | 1.34% |
| 2024-04-22 | 18.39 | 18.43 | -0.02 | -0.11% | 17.90 | 18.76 | 26170 | 4829.50 | 1.32% |
| 2024-04-19 | 18.49 | 18.45 | -0.24 | -1.28% | 18.15 | 18.65 | 27019 | 4976.17 | 1.36% |
| 2024-04-18 | 18.62 | 18.69 | 0.03 | 0.16% | 18.33 | 18.98 | 31189 | 5827.04 | 1.58% |
| 2024-04-17 | 17.70 | 18.66 | 1.08 | 6.14% | 17.70 | 18.70 | 46307 | 8518.45 | 2.34% |
| 2024-04-16 | 18.68 | 17.58 | -1.14 | -6.09% | 17.56 | 18.69 | 51268 | 9201.75 | 2.59% |
| 2024-04-15 | 19.51 | 18.72 | -0.75 | -3.85% | 18.39 | 19.67 | 46360 | 8746.79 | 2.34% |
| 2024-04-12 | 19.27 | 19.47 | 0.20 | 1.04% | 19.27 | 19.87 | 31667 | 6202.16 | 1.60% |
| 2024-04-11 | 19.10 | 19.27 | -0.14 | -0.72% | 19.10 | 19.70 | 26864 | 5236.56 | 1.36% |
| 2024-04-10 | 20.19 | 19.41 | -0.84 | -4.15% | 19.29 | 20.37 | 42619 | 8347.75 | 2.15% |
| 2024-04-09 | 20.24 | 20.25 | -0.07 | -0.34% | 19.91 | 20.65 | 36339 | 7306.76 | 1.84% |
| 2024-04-08 | 20.56 | 20.32 | -0.38 | -1.84% | 20.20 | 20.70 | 30014 | 6127.84 | 1.52% |
| 2024-04-03 | 21.13 | 20.70 | -0.43 | -2.04% | 20.50 | 21.13 | 32622 | 6755.99 | 1.65% |
| 2024-04-02 | 21.20 | 21.13 | -0.23 | -1.08% | 20.82 | 21.33 | 35868 | 7571.52 | 1.81% |
| 2024-04-01 | 21.32 | 21.36 | -0.01 | -0.05% | 21.18 | 21.55 | 47834 | 10191.67 | 2.42% |
| 2024-03-29 | 20.85 | 21.37 | 0.35 | 1.67% | 20.42 | 21.43 | 62835 | 13212.17 | 3.17% |
| 2024-03-28 | 20.20 | 21.02 | 0.89 | 4.42% | 20.14 | 21.14 | 64887 | 13484.56 | 3.28% |
| 2024-03-27 | 20.86 | 20.13 | -0.72 | -3.45% | 20.13 | 20.98 | 52553 | 10720.18 | 2.65% |
| 2024-03-26 | 21.15 | 20.85 | -0.12 | -0.57% | 20.64 | 21.49 | 60697 | 12770.82 | 3.07% |
| 2024-03-25 | 22.00 | 20.97 | -1.12 | -5.07% | 20.97 | 22.33 | 66402 | 14410.64 | 3.35% |
| 2024-03-22 | 22.21 | 22.09 | -0.42 | -1.87% | 22.09 | 22.67 | 61186 | 13677.48 | 3.09% |
| 2024-03-21 | 22.74 | 22.51 | -0.23 | -1.01% | 22.46 | 22.97 | 54875 | 12471.15 | 2.77% |
| 2024-03-20 | 22.75 | 22.74 | -0.11 | -0.48% | 22.45 | 23.01 | 61920 | 14027.80 | 3.13% |
| 2024-03-19 | 23.38 | 22.85 | -0.76 | -3.22% | 22.78 | 23.41 | 89207 | 20554.02 | 4.51% |
| 2024-03-18 | 23.32 | 23.61 | 0.03 | 0.13% | 23.32 | 24.19 | 105186 | 24923.21 | 5.31% |
| 2024-03-15 | 23.60 | 23.58 | -0.56 | -2.32% | 23.07 | 23.80 | 112533 | 26361.72 | 5.68% |
| 2024-03-14 | 22.88 | 24.14 | 1.06 | 4.59% | 22.62 | 24.35 | 192183 | 45008.18 | 9.71% |
| 2024-03-13 | 21.94 | 23.08 | 1.22 | 5.58% | 21.68 | 23.68 | 209698 | 47836.27 | 10.59% |
| 2024-03-12 | 21.80 | 21.86 | -0.06 | -0.27% | 21.38 | 22.41 | 102063 | 22236.56 | 5.15% |
| 2024-03-11 | 21.60 | 21.92 | 0.10 | 0.46% | 21.30 | 21.92 | 81338 | 17546.01 | 4.11% |
| 2024-03-08 | 21.10 | 21.82 | 0.94 | 4.50% | 21.10 | 22.37 | 127919 | 27705.19 | 6.46% |
| 2024-03-07 | 21.23 | 20.88 | -0.52 | -2.43% | 20.68 | 21.63 | 76371 | 16161.18 | 3.86% |
| 2024-03-06 | 20.58 | 21.40 | 0.74 | 3.58% | 20.50 | 21.54 | 101604 | 21572.49 | 5.13% |
| 2024-03-05 | 20.95 | 20.66 | -0.62 | -2.91% | 20.58 | 21.25 | 75248 | 15743.28 | 3.80% |
| 2024-03-04 | 21.26 | 21.28 | -0.29 | -1.34% | 20.92 | 21.77 | 85875 | 18272.76 | 4.34% |
| 2024-03-01 | 21.21 | 21.57 | 0.69 | 3.30% | 21.05 | 21.88 | 120789 | 25938.73 | 6.10% |
| 2024-02-29 | 19.67 | 20.88 | 0.68 | 3.37% | 19.60 | 20.99 | 119631 | 24564.66 | 6.04% |
| 2024-02-28 | 22.53 | 20.20 | -2.24 | -9.98% | 20.20 | 22.57 | 177267 | 38032.55 | 8.95% |
| 2024-02-27 | 21.70 | 22.44 | 0.59 | 2.70% | 21.21 | 22.49 | 152513 | 33440.49 | 7.70% |
| 2024-02-26 | 21.08 | 21.85 | 0.20 | 0.92% | 21.00 | 22.12 | 137034 | 29447.21 | 6.92% |
| 2024-02-23 | 21.80 | 21.65 | -0.39 | -1.77% | 21.06 | 21.90 | 177711 | 38245.20 | 8.98% |
| 2024-02-22 | 21.51 | 22.04 | 1.11 | 5.30% | 20.78 | 23.02 | 246891 | 54747.28 | 12.47% |
| 2024-02-21 | 20.41 | 20.93 | -0.22 | -1.04% | 20.10 | 21.30 | 178441 | 36945.09 | 9.01% |
| 2024-02-20 | 21.69 | 21.15 | -0.72 | -3.29% | 20.81 | 21.80 | 214685 | 45626.80 | 10.84% |
| 2024-02-19 | 19.72 | 21.87 | 1.99 | 10.01% | 19.67 | 21.87 | 264954 | 55899.02 | 13.38% |