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 | 18.63 | 18.86 | 0.23 | 1.23% | 18.50 | 18.86 | 29948 | 5614.43 | 3.55% |
| 2024-05-16 | 18.70 | 18.63 | 0.01 | 0.05% | 18.50 | 18.89 | 32601 | 6100.92 | 3.87% |
| 2024-05-15 | 18.96 | 18.62 | -0.44 | -2.31% | 18.58 | 19.08 | 37417 | 7033.08 | 4.44% |
| 2024-05-14 | 18.75 | 19.06 | 0.30 | 1.60% | 18.75 | 19.10 | 40325 | 7663.12 | 4.78% |
| 2024-05-13 | 19.33 | 18.76 | -0.84 | -4.29% | 18.69 | 19.33 | 63008 | 11907.67 | 7.47% |
| 2024-05-10 | 20.18 | 19.60 | -0.56 | -2.78% | 19.60 | 20.20 | 64635 | 12781.90 | 7.66% |
| 2024-05-09 | 19.75 | 20.16 | 0.31 | 1.56% | 19.60 | 20.28 | 69724 | 13958.11 | 8.27% |
| 2024-05-08 | 19.72 | 19.85 | 0.04 | 0.20% | 19.72 | 20.10 | 59417 | 11819.84 | 7.05% |
| 2024-05-07 | 20.22 | 19.81 | -0.42 | -2.08% | 19.80 | 20.22 | 74476 | 14842.31 | 8.83% |
| 2024-05-06 | 20.15 | 20.23 | 0.26 | 1.30% | 19.99 | 20.29 | 78276 | 15797.75 | 9.28% |
| 2024-04-30 | 20.22 | 19.97 | -0.10 | -0.50% | 19.93 | 20.53 | 80656 | 16284.51 | 9.76% |
| 2024-04-29 | 20.35 | 20.07 | -0.33 | -1.62% | 19.59 | 20.35 | 102978 | 20612.99 | 12.46% |
| 2024-04-26 | 20.85 | 20.40 | -0.71 | -3.36% | 20.29 | 20.96 | 141134 | 28977.78 | 17.08% |
| 2024-04-25 | 21.02 | 21.11 | -0.18 | -0.85% | 20.72 | 21.26 | 125818 | 26375.07 | 15.22% |
| 2024-04-24 | 20.27 | 21.29 | 1.10 | 5.45% | 20.27 | 21.92 | 212320 | 44843.07 | 25.69% |
| 2024-04-23 | 20.10 | 20.19 | -0.53 | -2.56% | 19.84 | 20.57 | 122978 | 24835.52 | 14.88% |
| 2024-04-22 | 19.36 | 20.72 | 1.36 | 7.02% | 18.71 | 21.20 | 197766 | 39905.13 | 23.93% |
| 2024-04-19 | 19.92 | 19.36 | -0.93 | -4.58% | 19.31 | 20.13 | 97284 | 19171.21 | 11.77% |
| 2024-04-18 | 19.70 | 20.29 | 0.25 | 1.25% | 18.81 | 20.89 | 181368 | 35726.57 | 21.95% |
| 2024-04-17 | 17.71 | 20.04 | 0.36 | 1.83% | 17.71 | 20.46 | 171047 | 33353.43 | 20.70% |
| 2024-04-16 | 20.32 | 19.68 | -0.12 | -0.61% | 19.19 | 21.15 | 243134 | 49308.84 | 29.42% |
| 2024-04-15 | 18.93 | 19.80 | 0.68 | 3.56% | 18.51 | 19.94 | 184976 | 35797.99 | 22.38% |
| 2024-04-12 | 18.64 | 19.12 | 0.28 | 1.49% | 18.41 | 20.07 | 224564 | 43501.43 | 27.17% |
| 2024-04-11 | 17.10 | 18.84 | 1.71 | 9.98% | 17.00 | 18.84 | 129526 | 23914.05 | 15.67% |
| 2024-04-10 | 17.71 | 17.13 | -0.52 | -2.95% | 16.96 | 17.75 | 29040 | 5007.50 | 3.51% |
| 2024-04-09 | 17.15 | 17.65 | 0.36 | 2.08% | 17.15 | 17.65 | 26846 | 4699.33 | 3.25% |
| 2024-04-08 | 17.63 | 17.29 | -0.34 | -1.93% | 17.27 | 17.82 | 24350 | 4255.77 | 2.95% |
| 2024-04-03 | 17.95 | 17.63 | -0.33 | -1.84% | 17.40 | 17.95 | 28419 | 5007.87 | 3.44% |
| 2024-04-02 | 18.24 | 17.96 | -0.29 | -1.59% | 17.86 | 18.45 | 33465 | 6048.18 | 4.05% |
| 2024-04-01 | 17.90 | 18.25 | 0.43 | 2.41% | 17.84 | 18.33 | 31475 | 5721.95 | 3.81% |
| 2024-03-29 | 17.81 | 17.82 | 0.20 | 1.14% | 17.70 | 18.13 | 27198 | 4860.02 | 3.29% |
| 2024-03-28 | 17.06 | 17.62 | 0.41 | 2.38% | 17.01 | 17.91 | 34900 | 6158.64 | 4.22% |
| 2024-03-27 | 18.10 | 17.21 | -0.98 | -5.39% | 17.20 | 18.14 | 37963 | 6686.13 | 4.59% |
| 2024-03-26 | 18.03 | 18.19 | 0.16 | 0.89% | 17.80 | 18.30 | 38388 | 6948.12 | 4.64% |
| 2024-03-25 | 18.76 | 18.03 | -0.77 | -4.10% | 18.00 | 18.80 | 43464 | 7990.63 | 5.26% |
| 2024-03-22 | 19.28 | 18.80 | -0.50 | -2.59% | 18.72 | 19.28 | 46424 | 8777.59 | 5.62% |
| 2024-03-21 | 19.41 | 19.30 | -0.12 | -0.62% | 19.09 | 19.55 | 41636 | 8039.14 | 5.04% |
| 2024-03-20 | 19.30 | 19.42 | 0.10 | 0.52% | 19.25 | 19.50 | 33825 | 6553.16 | 4.09% |
| 2024-03-19 | 19.54 | 19.32 | -0.31 | -1.58% | 19.30 | 19.66 | 57304 | 11160.29 | 6.93% |
| 2024-03-18 | 19.05 | 19.63 | 0.70 | 3.70% | 19.05 | 19.77 | 81678 | 15931.54 | 9.88% |
| 2024-03-15 | 18.54 | 18.93 | 0.29 | 1.56% | 18.47 | 18.98 | 47030 | 8856.81 | 5.69% |
| 2024-03-14 | 18.88 | 18.64 | -0.23 | -1.22% | 18.35 | 19.05 | 51226 | 9588.17 | 6.20% |
| 2024-03-13 | 18.86 | 18.87 | -0.17 | -0.89% | 18.80 | 19.17 | 63837 | 12119.46 | 7.72% |
| 2024-03-12 | 18.60 | 19.04 | 0.58 | 3.14% | 18.47 | 19.09 | 82807 | 15600.89 | 10.02% |
| 2024-03-11 | 18.03 | 18.46 | 0.39 | 2.16% | 18.03 | 18.47 | 42535 | 7777.50 | 5.15% |
| 2024-03-08 | 18.15 | 18.07 | -0.13 | -0.71% | 17.89 | 18.30 | 43222 | 7802.40 | 5.23% |
| 2024-03-07 | 18.55 | 18.20 | -0.22 | -1.19% | 18.02 | 18.73 | 65772 | 12118.76 | 7.96% |
| 2024-03-06 | 18.20 | 18.42 | 0.10 | 0.55% | 18.10 | 18.67 | 71310 | 13165.17 | 8.63% |
| 2024-03-05 | 18.05 | 18.32 | 0.09 | 0.49% | 17.69 | 18.46 | 68279 | 12363.13 | 8.26% |
| 2024-03-04 | 18.51 | 18.23 | -0.29 | -1.57% | 17.83 | 18.56 | 52328 | 9513.33 | 6.33% |
| 2024-03-01 | 18.35 | 18.52 | 0.33 | 1.81% | 18.25 | 18.71 | 59695 | 11030.08 | 7.22% |
| 2024-02-29 | 17.10 | 18.19 | 0.81 | 4.66% | 17.05 | 18.19 | 79910 | 14265.36 | 9.67% |
| 2024-02-28 | 19.10 | 17.38 | -1.72 | -9.01% | 17.38 | 19.37 | 135438 | 25114.82 | 16.39% |
| 2024-02-27 | 18.20 | 19.10 | 0.86 | 4.71% | 18.06 | 19.26 | 112223 | 21139.49 | 13.58% |
| 2024-02-26 | 18.14 | 18.24 | 0.18 | 1.00% | 17.94 | 18.49 | 80076 | 14596.32 | 9.69% |
| 2024-02-23 | 17.75 | 18.06 | 0.37 | 2.09% | 17.48 | 18.14 | 89463 | 15939.35 | 10.82% |
| 2024-02-22 | 17.43 | 17.69 | 0.26 | 1.49% | 17.28 | 17.73 | 72632 | 12761.67 | 8.79% |
| 2024-02-21 | 17.03 | 17.43 | 0.16 | 0.93% | 16.89 | 17.97 | 93579 | 16481.33 | 11.32% |
| 2024-02-20 | 16.82 | 17.27 | 0.27 | 1.59% | 16.65 | 17.58 | 72716 | 12485.69 | 8.80% |
| 2024-02-19 | 16.50 | 17.00 | 0.58 | 3.53% | 16.50 | 17.05 | 72925 | 12283.62 | 8.82% |