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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-15 | 18.78 | 18.67 | -0.03 | -0.16% | 18.48 | 18.85 | 119271 | 22287.71 | 0.44% |
| 2024-05-14 | 19.24 | 18.70 | -0.66 | -3.41% | 18.41 | 19.35 | 319399 | 59525.55 | 1.19% |
| 2024-05-13 | 19.79 | 19.36 | -0.42 | -2.12% | 19.16 | 19.90 | 192513 | 37355.74 | 0.71% |
| 2024-05-10 | 19.77 | 19.78 | 0.10 | 0.51% | 19.44 | 19.86 | 116016 | 22821.74 | 0.43% |
| 2024-05-09 | 19.80 | 19.68 | -0.12 | -0.61% | 19.53 | 19.97 | 124184 | 24525.98 | 0.46% |
| 2024-05-08 | 19.39 | 19.80 | 0.36 | 1.85% | 19.29 | 20.13 | 186703 | 37024.95 | 0.69% |
| 2024-05-07 | 19.16 | 19.44 | 0.24 | 1.25% | 19.09 | 19.75 | 163965 | 31875.17 | 0.61% |
| 2024-05-06 | 19.15 | 19.20 | -0.04 | -0.21% | 18.57 | 19.29 | 264554 | 50096.26 | 0.98% |
| 2024-04-30 | 18.52 | 19.24 | 0.59 | 3.16% | 18.52 | 19.46 | 234539 | 45042.61 | 0.87% |
| 2024-04-29 | 17.86 | 18.65 | 0.78 | 4.36% | 17.74 | 18.74 | 351046 | 64157.62 | 1.30% |
| 2024-04-26 | 18.22 | 17.87 | -0.37 | -2.03% | 17.69 | 18.61 | 229213 | 41052.61 | 0.85% |
| 2024-04-25 | 17.96 | 18.24 | 0.27 | 1.50% | 17.88 | 18.56 | 142009 | 25857.96 | 0.53% |
| 2024-04-24 | 18.18 | 17.97 | -0.22 | -1.21% | 17.78 | 18.20 | 205305 | 36840.04 | 0.76% |
| 2024-04-23 | 18.50 | 18.19 | -0.81 | -4.26% | 18.09 | 18.67 | 205651 | 37728.59 | 0.76% |
| 2024-04-22 | 20.19 | 19.00 | -1.02 | -5.09% | 18.80 | 20.19 | 339067 | 65266.23 | 1.26% |
| 2024-04-19 | 20.04 | 20.02 | -0.06 | -0.30% | 19.85 | 20.42 | 169479 | 34185.32 | 0.63% |
| 2024-04-18 | 19.90 | 20.08 | 0.22 | 1.11% | 19.89 | 20.50 | 238942 | 48219.68 | 0.89% |
| 2024-04-17 | 19.61 | 19.86 | 0.06 | 0.30% | 19.06 | 19.86 | 255047 | 49823.64 | 0.95% |
| 2024-04-16 | 19.60 | 19.80 | 0.33 | 1.69% | 19.37 | 19.97 | 366279 | 72323.31 | 1.36% |
| 2024-04-15 | 18.88 | 19.47 | 0.82 | 4.40% | 18.79 | 19.50 | 395864 | 76065.05 | 1.47% |
| 2024-04-12 | 18.85 | 18.65 | -0.22 | -1.17% | 18.43 | 18.90 | 237470 | 44267.05 | 0.88% |
| 2024-04-11 | 18.37 | 18.87 | 0.45 | 2.44% | 18.34 | 19.31 | 386187 | 72865.52 | 1.43% |
| 2024-04-10 | 17.77 | 18.42 | 0.42 | 2.33% | 17.77 | 18.79 | 462599 | 85726.73 | 1.72% |
| 2024-04-09 | 17.59 | 18.00 | 0.45 | 2.56% | 17.50 | 18.04 | 343036 | 61072.28 | 1.27% |
| 2024-04-08 | 17.30 | 17.55 | 0.01 | 0.06% | 17.22 | 17.99 | 412862 | 72838.70 | 1.53% |
| 2024-04-03 | 16.58 | 17.54 | 0.95 | 5.73% | 16.58 | 17.59 | 496147 | 85456.63 | 1.84% |
| 2024-04-02 | 16.30 | 16.59 | 0.24 | 1.47% | 16.27 | 16.94 | 288750 | 48139.71 | 1.07% |
| 2024-04-01 | 16.62 | 16.35 | -0.27 | -1.62% | 16.00 | 16.62 | 276383 | 44905.43 | 1.04% |
| 2024-03-29 | 15.92 | 16.62 | 0.24 | 1.47% | 15.86 | 16.78 | 339604 | 55773.73 | 1.28% |
| 2024-03-28 | 16.08 | 16.38 | 0.15 | 0.92% | 16.07 | 16.42 | 290126 | 47127.36 | 1.17% |
| 2024-03-27 | 16.44 | 16.23 | -0.20 | -1.22% | 16.19 | 16.58 | 312965 | 51386.28 | 1.26% |
| 2024-03-26 | 16.92 | 16.43 | -0.43 | -2.55% | 16.37 | 17.03 | 265218 | 43906.35 | 1.07% |
| 2024-03-25 | 16.78 | 16.86 | 0.01 | 0.06% | 16.63 | 17.12 | 411614 | 69621.04 | 1.66% |
| 2024-03-22 | 16.73 | 16.85 | 0.12 | 0.72% | 16.59 | 16.92 | 300404 | 50377.40 | 1.21% |
| 2024-03-21 | 16.78 | 16.73 | -0.22 | -1.30% | 16.53 | 16.96 | 216301 | 36195.97 | 0.87% |
| 2024-03-20 | 16.83 | 16.95 | -0.01 | -0.06% | 16.82 | 17.25 | 284120 | 48240.82 | 1.15% |
| 2024-03-19 | 16.44 | 16.96 | 0.54 | 3.29% | 16.38 | 17.19 | 409844 | 69188.18 | 1.65% |
| 2024-03-18 | 16.80 | 16.42 | -0.55 | -3.24% | 16.28 | 16.80 | 360555 | 59277.07 | 1.45% |
| 2024-03-15 | 17.10 | 16.97 | -0.19 | -1.11% | 16.66 | 17.11 | 317023 | 53486.50 | 1.28% |
| 2024-03-14 | 17.09 | 17.16 | 0.20 | 1.18% | 16.90 | 17.26 | 341530 | 58387.75 | 1.38% |
| 2024-03-13 | 17.14 | 16.96 | -0.24 | -1.40% | 16.82 | 17.15 | 292779 | 49743.91 | 1.18% |
| 2024-03-12 | 17.77 | 17.20 | -0.57 | -3.21% | 17.03 | 17.78 | 441729 | 76213.27 | 1.78% |
| 2024-03-11 | 18.49 | 17.77 | -0.74 | -4.00% | 17.41 | 18.59 | 481570 | 85810.09 | 1.94% |
| 2024-03-08 | 18.86 | 18.51 | -0.37 | -1.96% | 18.16 | 18.86 | 330837 | 60871.28 | 1.33% |
| 2024-03-07 | 18.90 | 18.88 | -0.02 | -0.11% | 18.74 | 19.15 | 295400 | 55899.26 | 1.19% |
| 2024-03-06 | 19.06 | 18.90 | -0.21 | -1.10% | 18.83 | 19.40 | 257717 | 49179.72 | 1.04% |
| 2024-03-05 | 19.41 | 19.11 | -0.28 | -1.44% | 18.94 | 19.50 | 230674 | 44148.06 | 0.93% |
| 2024-03-04 | 19.01 | 19.39 | 0.23 | 1.20% | 18.99 | 19.40 | 242387 | 46694.29 | 0.98% |
| 2024-03-01 | 18.88 | 19.16 | 0.21 | 1.11% | 18.75 | 19.25 | 240227 | 45848.29 | 0.97% |
| 2024-02-29 | 18.91 | 18.95 | -0.05 | -0.26% | 18.75 | 19.22 | 192756 | 36493.74 | 0.78% |
| 2024-02-28 | 18.95 | 19.00 | -0.01 | -0.05% | 18.73 | 19.38 | 268736 | 51268.69 | 1.08% |
| 2024-02-27 | 18.85 | 19.01 | 0.11 | 0.58% | 18.61 | 19.07 | 203604 | 38457.20 | 0.82% |
| 2024-02-26 | 19.32 | 18.90 | -0.69 | -3.52% | 18.77 | 19.74 | 290594 | 55695.92 | 1.17% |
| 2024-02-23 | 20.18 | 19.59 | -0.80 | -3.92% | 19.47 | 20.35 | 310294 | 61269.05 | 1.25% |
| 2024-02-22 | 19.00 | 20.39 | 1.37 | 7.20% | 18.90 | 20.40 | 468119 | 93398.13 | 1.89% |
| 2024-02-21 | 18.80 | 19.02 | 0.19 | 1.01% | 18.55 | 19.27 | 302240 | 57154.36 | 1.22% |
| 2024-02-20 | 18.65 | 18.83 | 0.08 | 0.43% | 18.50 | 19.04 | 222807 | 41852.05 | 0.90% |
| 2024-02-19 | 18.41 | 18.75 | 0.45 | 2.46% | 17.81 | 18.97 | 328406 | 60742.63 | 1.32% |
| 2024-02-08 | 18.45 | 18.30 | -0.25 | -1.35% | 18.16 | 19.07 | 316671 | 58653.84 | 1.28% |
| 2024-02-07 | 17.71 | 18.55 | 0.80 | 4.51% | 17.45 | 18.58 | 322601 | 58596.62 | 1.30% |
| 2024-02-06 | 17.45 | 17.75 | 0.19 | 1.08% | 16.91 | 17.80 | 252835 | 44135.12 | 1.02% |