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 | 18.30 | 18.56 | 0.13 | 0.71% | 18.30 | 18.68 | 87786 | 16238.83 | 1.88% |
| 2024-05-16 | 18.55 | 18.43 | -0.30 | -1.60% | 18.32 | 18.75 | 110028 | 20368.41 | 2.35% |
| 2024-05-15 | 18.80 | 18.73 | 0.04 | 0.21% | 18.49 | 18.87 | 135634 | 25314.75 | 2.90% |
| 2024-05-14 | 19.20 | 18.69 | -0.40 | -2.10% | 18.59 | 19.29 | 204489 | 38524.88 | 4.37% |
| 2024-05-13 | 19.90 | 19.09 | -1.09 | -5.40% | 18.98 | 20.56 | 345120 | 67816.77 | 7.38% |
| 2024-05-10 | 21.87 | 20.18 | -1.69 | -7.73% | 20.12 | 21.99 | 525604 | 109670.14 | 11.24% |
| 2024-05-09 | 21.87 | 21.87 | 1.99 | 10.01% | 21.20 | 21.87 | 545263 | 118313.29 | 11.66% |
| 2024-05-08 | 19.88 | 19.88 | 1.81 | 10.02% | 19.88 | 19.88 | 54531 | 10840.86 | 1.17% |
| 2024-05-07 | 17.59 | 18.07 | 0.50 | 2.85% | 17.56 | 18.23 | 104384 | 18718.70 | 2.23% |
| 2024-05-06 | 17.81 | 17.57 | -0.23 | -1.29% | 17.33 | 17.89 | 134456 | 23695.28 | 2.87% |
| 2024-04-30 | 16.97 | 17.80 | 0.83 | 4.89% | 16.84 | 18.30 | 145774 | 25713.36 | 3.12% |
| 2024-04-29 | 16.46 | 16.97 | 0.52 | 3.16% | 16.45 | 17.06 | 63621 | 10737.38 | 1.36% |
| 2024-04-26 | 16.29 | 16.45 | 0.12 | 0.73% | 16.10 | 16.47 | 46134 | 7554.90 | 0.99% |
| 2024-04-25 | 16.18 | 16.33 | 0.20 | 1.24% | 16.04 | 16.50 | 43111 | 7043.73 | 0.92% |
| 2024-04-24 | 15.71 | 16.13 | 0.22 | 1.38% | 15.71 | 16.15 | 34202 | 5467.37 | 0.73% |
| 2024-04-23 | 15.60 | 15.91 | 0.27 | 1.73% | 15.50 | 16.02 | 35446 | 5593.76 | 0.76% |
| 2024-04-22 | 15.42 | 15.64 | 0.22 | 1.43% | 15.22 | 15.89 | 40090 | 6263.88 | 0.86% |
| 2024-04-19 | 15.50 | 15.42 | -0.14 | -0.90% | 15.31 | 15.56 | 28711 | 4425.83 | 0.61% |
| 2024-04-18 | 15.63 | 15.56 | -0.07 | -0.45% | 15.35 | 15.85 | 46084 | 7191.12 | 0.99% |
| 2024-04-17 | 15.16 | 15.63 | 0.54 | 3.58% | 15.13 | 15.67 | 54570 | 8442.79 | 1.17% |
| 2024-04-16 | 15.57 | 15.09 | -0.52 | -3.33% | 15.05 | 15.69 | 65610 | 10028.33 | 1.40% |
| 2024-04-15 | 15.83 | 15.61 | -0.34 | -2.13% | 15.41 | 16.01 | 59173 | 9281.09 | 1.27% |
| 2024-04-12 | 16.00 | 15.95 | -0.09 | -0.56% | 15.88 | 16.16 | 34224 | 5477.04 | 0.73% |
| 2024-04-11 | 16.15 | 16.04 | -0.16 | -0.99% | 16.01 | 16.30 | 32298 | 5209.51 | 0.69% |
| 2024-04-10 | 16.51 | 16.20 | -0.28 | -1.70% | 16.06 | 16.54 | 35084 | 5715.37 | 0.75% |
| 2024-04-09 | 15.95 | 16.48 | 0.57 | 3.58% | 15.82 | 16.51 | 47899 | 7769.06 | 1.02% |
| 2024-04-08 | 16.24 | 15.91 | -0.33 | -2.03% | 15.91 | 16.26 | 47070 | 7574.33 | 1.01% |
| 2024-04-03 | 16.39 | 16.24 | -0.11 | -0.67% | 16.10 | 16.47 | 37573 | 6114.88 | 0.80% |
| 2024-04-02 | 16.59 | 16.35 | -0.28 | -1.68% | 16.25 | 16.63 | 38063 | 6243.71 | 0.81% |
| 2024-04-01 | 16.40 | 16.63 | 0.23 | 1.40% | 16.40 | 16.65 | 38311 | 6328.11 | 0.82% |
| 2024-03-29 | 16.27 | 16.40 | 0.14 | 0.86% | 15.98 | 16.42 | 33129 | 5362.53 | 0.71% |
| 2024-03-28 | 15.95 | 16.26 | 0.21 | 1.31% | 15.90 | 16.47 | 43236 | 7020.46 | 0.92% |
| 2024-03-27 | 16.30 | 16.05 | -0.28 | -1.71% | 16.05 | 16.63 | 46587 | 7590.20 | 1.00% |
| 2024-03-26 | 16.57 | 16.33 | -0.17 | -1.03% | 16.15 | 16.58 | 42841 | 6985.98 | 0.92% |
| 2024-03-25 | 16.84 | 16.50 | -0.37 | -2.19% | 16.46 | 16.96 | 48239 | 8081.33 | 1.03% |
| 2024-03-22 | 17.11 | 16.87 | -0.40 | -2.32% | 16.73 | 17.26 | 54031 | 9142.51 | 1.16% |
| 2024-03-21 | 17.31 | 17.27 | -0.04 | -0.23% | 17.14 | 17.40 | 38921 | 6720.37 | 0.83% |
| 2024-03-20 | 17.14 | 17.31 | 0.16 | 0.93% | 17.05 | 17.43 | 42233 | 7286.43 | 0.90% |
| 2024-03-19 | 17.32 | 17.15 | -0.28 | -1.61% | 17.11 | 17.45 | 50466 | 8720.43 | 1.08% |
| 2024-03-18 | 17.17 | 17.43 | 0.39 | 2.29% | 16.89 | 17.44 | 68634 | 11820.36 | 1.47% |
| 2024-03-15 | 16.98 | 17.04 | 0.07 | 0.41% | 16.71 | 17.16 | 60582 | 10238.07 | 1.30% |
| 2024-03-14 | 17.39 | 16.97 | 0.09 | 0.53% | 16.77 | 17.65 | 100933 | 17402.85 | 2.16% |
| 2024-03-13 | 16.90 | 16.88 | -0.10 | -0.59% | 16.75 | 17.00 | 46463 | 7843.54 | 0.99% |
| 2024-03-12 | 16.59 | 16.98 | 0.45 | 2.72% | 16.56 | 17.08 | 78936 | 13334.87 | 1.69% |
| 2024-03-11 | 16.35 | 16.53 | 0.23 | 1.41% | 16.22 | 16.55 | 46076 | 7546.30 | 0.99% |
| 2024-03-08 | 16.19 | 16.30 | 0.11 | 0.68% | 16.15 | 16.47 | 38859 | 6336.00 | 0.83% |
| 2024-03-07 | 16.64 | 16.19 | -0.45 | -2.70% | 16.18 | 16.70 | 53261 | 8758.47 | 1.14% |
| 2024-03-06 | 16.67 | 16.64 | -0.11 | -0.66% | 16.38 | 16.87 | 46927 | 7791.38 | 1.00% |
| 2024-03-05 | 16.80 | 16.75 | -0.10 | -0.59% | 16.47 | 16.80 | 54976 | 9154.13 | 1.18% |
| 2024-03-04 | 16.61 | 16.85 | 0.16 | 0.96% | 16.51 | 16.90 | 70256 | 11732.34 | 1.50% |
| 2024-03-01 | 16.69 | 16.69 | 0.00 | 0.00% | 16.48 | 16.75 | 49971 | 8307.88 | 1.07% |
| 2024-02-29 | 16.15 | 16.69 | 0.51 | 3.15% | 16.12 | 16.69 | 61980 | 10223.22 | 1.33% |
| 2024-02-28 | 16.78 | 16.18 | -0.65 | -3.86% | 16.18 | 17.24 | 90210 | 15111.63 | 1.93% |
| 2024-02-27 | 16.42 | 16.83 | 0.33 | 2.00% | 16.31 | 16.83 | 46058 | 7636.92 | 0.98% |
| 2024-02-26 | 16.42 | 16.50 | 0.04 | 0.24% | 16.32 | 16.77 | 50424 | 8326.98 | 1.08% |
| 2024-02-23 | 16.28 | 16.46 | 0.21 | 1.29% | 16.10 | 16.46 | 55382 | 9017.32 | 1.18% |
| 2024-02-22 | 16.20 | 16.25 | 0.01 | 0.06% | 16.06 | 16.46 | 55236 | 8959.05 | 1.18% |
| 2024-02-21 | 15.98 | 16.24 | 0.27 | 1.69% | 15.76 | 16.60 | 92861 | 15094.98 | 1.99% |
| 2024-02-20 | 15.85 | 15.97 | 0.15 | 0.95% | 15.73 | 16.08 | 53973 | 8585.29 | 1.15% |
| 2024-02-19 | 16.20 | 15.82 | 0.05 | 0.32% | 15.55 | 16.30 | 109026 | 17312.65 | 2.33% |