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 | 18.70 | 18.58 | -0.18 | -0.96% | 18.36 | 18.90 | 20353 | 3770.59 | 0.77% |
| 2024-05-16 | 18.87 | 18.76 | -0.11 | -0.58% | 18.64 | 18.97 | 19643 | 3690.72 | 0.75% |
| 2024-05-15 | 18.92 | 18.87 | -0.14 | -0.74% | 18.87 | 19.20 | 22434 | 4261.19 | 0.85% |
| 2024-05-14 | 18.69 | 19.01 | 0.41 | 2.20% | 18.57 | 19.17 | 42441 | 8047.08 | 1.62% |
| 2024-05-13 | 18.32 | 18.60 | 0.35 | 1.92% | 18.11 | 18.78 | 41368 | 7651.57 | 1.57% |
| 2024-05-10 | 18.23 | 18.25 | -0.03 | -0.16% | 18.11 | 18.38 | 23116 | 4217.82 | 0.88% |
| 2024-05-09 | 18.18 | 18.28 | -0.07 | -0.38% | 18.08 | 18.46 | 33302 | 6087.81 | 1.27% |
| 2024-05-08 | 18.78 | 18.35 | -0.39 | -2.08% | 18.25 | 18.89 | 28499 | 5288.31 | 1.08% |
| 2024-05-07 | 18.88 | 18.74 | -0.12 | -0.64% | 18.57 | 18.97 | 33240 | 6220.41 | 1.27% |
| 2024-05-06 | 19.17 | 18.86 | 0.45 | 2.44% | 18.51 | 19.30 | 84622 | 15868.01 | 3.22% |
| 2024-04-30 | 17.50 | 18.41 | 1.67 | 9.98% | 17.43 | 18.41 | 39851 | 7190.80 | 1.52% |
| 2024-04-29 | 17.00 | 16.74 | -0.32 | -1.88% | 16.58 | 17.23 | 46679 | 7890.53 | 1.78% |
| 2024-04-26 | 17.75 | 17.06 | -0.57 | -3.23% | 16.88 | 17.85 | 52613 | 9087.62 | 2.00% |
| 2024-04-25 | 17.50 | 17.63 | 0.05 | 0.28% | 17.43 | 17.77 | 12293 | 2167.05 | 0.47% |
| 2024-04-24 | 17.78 | 17.58 | -0.05 | -0.28% | 17.44 | 17.78 | 18025 | 3159.83 | 0.69% |
| 2024-04-23 | 17.91 | 17.63 | -0.47 | -2.60% | 17.48 | 18.11 | 18630 | 3300.08 | 0.71% |
| 2024-04-22 | 17.98 | 18.10 | 0.25 | 1.40% | 17.81 | 18.28 | 21346 | 3858.86 | 0.81% |
| 2024-04-19 | 17.74 | 17.85 | 0.09 | 0.51% | 17.61 | 17.97 | 15899 | 2831.22 | 0.61% |
| 2024-04-18 | 17.87 | 17.76 | -0.14 | -0.78% | 17.71 | 18.18 | 21104 | 3780.78 | 0.80% |
| 2024-04-17 | 17.23 | 17.90 | 0.72 | 4.19% | 17.23 | 17.90 | 23376 | 4125.84 | 0.89% |
| 2024-04-16 | 17.70 | 17.18 | -0.69 | -3.86% | 17.15 | 17.90 | 35332 | 6162.81 | 1.34% |
| 2024-04-15 | 18.00 | 17.87 | -0.23 | -1.27% | 17.53 | 18.40 | 34749 | 6243.15 | 1.32% |
| 2024-04-12 | 17.63 | 18.10 | 0.53 | 3.02% | 17.55 | 18.29 | 36387 | 6535.99 | 1.38% |
| 2024-04-11 | 17.55 | 17.57 | -0.04 | -0.23% | 17.39 | 17.77 | 23264 | 4082.50 | 0.89% |
| 2024-04-10 | 17.54 | 17.61 | 0.07 | 0.40% | 17.47 | 18.09 | 29466 | 5243.69 | 1.12% |
| 2024-04-09 | 17.29 | 17.54 | 0.30 | 1.74% | 17.03 | 17.66 | 22911 | 3977.61 | 0.87% |
| 2024-04-08 | 17.66 | 17.24 | -0.46 | -2.60% | 17.19 | 17.88 | 27608 | 4829.16 | 1.05% |
| 2024-04-03 | 17.30 | 17.70 | 0.36 | 2.08% | 17.26 | 17.75 | 40582 | 7121.15 | 1.54% |
| 2024-04-02 | 17.00 | 17.34 | 0.33 | 1.94% | 16.90 | 17.46 | 35791 | 6165.17 | 1.36% |
| 2024-04-01 | 16.90 | 17.01 | 0.12 | 0.71% | 16.53 | 17.08 | 44021 | 7405.56 | 1.68% |
| 2024-03-29 | 16.30 | 16.89 | 0.49 | 2.99% | 16.28 | 16.89 | 36090 | 5983.77 | 1.37% |
| 2024-03-28 | 16.58 | 16.40 | -0.27 | -1.62% | 16.21 | 16.86 | 31087 | 5145.68 | 1.18% |
| 2024-03-27 | 16.50 | 16.67 | 0.19 | 1.15% | 16.41 | 17.00 | 36897 | 6173.80 | 1.40% |
| 2024-03-26 | 16.11 | 16.48 | 0.40 | 2.49% | 16.06 | 16.52 | 25890 | 4223.83 | 0.99% |
| 2024-03-25 | 15.98 | 16.08 | -0.07 | -0.43% | 15.94 | 16.38 | 22591 | 3659.34 | 0.86% |
| 2024-03-22 | 16.54 | 16.15 | -0.41 | -2.48% | 15.95 | 16.54 | 35943 | 5821.45 | 1.37% |
| 2024-03-21 | 16.87 | 16.56 | -0.27 | -1.60% | 16.41 | 16.93 | 32978 | 5480.42 | 1.26% |
| 2024-03-20 | 16.60 | 16.83 | 0.23 | 1.39% | 16.55 | 17.05 | 28573 | 4784.14 | 1.09% |
| 2024-03-19 | 17.28 | 16.60 | -0.69 | -3.99% | 16.53 | 17.38 | 38959 | 6549.46 | 1.48% |
| 2024-03-18 | 17.16 | 17.29 | 0.11 | 0.64% | 16.90 | 17.44 | 27582 | 4746.40 | 1.05% |
| 2024-03-15 | 17.27 | 17.18 | -0.20 | -1.15% | 16.95 | 17.79 | 42188 | 7304.14 | 1.61% |
| 2024-03-14 | 16.72 | 17.38 | 0.71 | 4.26% | 16.59 | 17.42 | 46202 | 7820.10 | 1.76% |
| 2024-03-13 | 16.74 | 16.67 | -0.07 | -0.42% | 16.50 | 16.98 | 28417 | 4743.73 | 1.08% |
| 2024-03-12 | 17.01 | 16.74 | -0.39 | -2.28% | 16.55 | 17.37 | 40562 | 6826.65 | 1.54% |
| 2024-03-11 | 17.20 | 17.13 | -0.25 | -1.44% | 16.93 | 17.89 | 44703 | 7706.97 | 1.70% |
| 2024-03-08 | 16.42 | 17.38 | 0.82 | 4.95% | 16.31 | 17.89 | 62929 | 10804.28 | 2.40% |
| 2024-03-07 | 15.80 | 16.56 | 0.70 | 4.41% | 15.70 | 16.60 | 59590 | 9689.40 | 2.27% |
| 2024-03-06 | 15.75 | 15.86 | 0.00 | 0.00% | 15.71 | 16.26 | 46212 | 7393.33 | 1.76% |
| 2024-03-05 | 15.46 | 15.86 | 0.32 | 2.06% | 15.35 | 15.89 | 35431 | 5538.13 | 1.35% |
| 2024-03-04 | 15.38 | 15.54 | 0.04 | 0.26% | 15.07 | 15.56 | 35089 | 5372.30 | 1.34% |
| 2024-03-01 | 15.64 | 15.50 | -0.20 | -1.27% | 15.31 | 15.64 | 31391 | 4855.07 | 1.19% |
| 2024-02-29 | 15.51 | 15.70 | -0.01 | -0.06% | 15.38 | 15.70 | 42514 | 6597.72 | 1.62% |
| 2024-02-28 | 16.00 | 15.71 | -0.32 | -2.00% | 15.47 | 16.09 | 45941 | 7237.61 | 1.75% |
| 2024-02-27 | 15.80 | 16.03 | 0.13 | 0.82% | 15.70 | 16.06 | 42582 | 6780.30 | 1.62% |
| 2024-02-26 | 15.33 | 15.90 | 0.51 | 3.31% | 15.20 | 15.95 | 60825 | 9480.98 | 2.32% |
| 2024-02-23 | 15.66 | 15.39 | -0.33 | -2.10% | 15.12 | 15.78 | 56335 | 8647.08 | 2.14% |
| 2024-02-22 | 15.60 | 15.72 | -0.15 | -0.95% | 15.51 | 15.90 | 42839 | 6717.38 | 1.63% |
| 2024-02-21 | 15.97 | 15.87 | -0.26 | -1.61% | 15.85 | 16.34 | 53931 | 8666.22 | 2.05% |
| 2024-02-20 | 16.01 | 16.13 | -0.09 | -0.55% | 15.83 | 16.18 | 32025 | 5130.98 | 1.22% |
| 2024-02-19 | 15.80 | 16.22 | 0.56 | 3.58% | 15.58 | 16.90 | 54207 | 8769.10 | 2.06% |