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 | 18.89 | 0.35 | 1.89% | 18.39 | 18.89 | 12254 | 2289.43 | 0.86% |
| 2024-05-16 | 18.45 | 18.54 | 0.22 | 1.20% | 18.15 | 18.75 | 8608 | 1598.44 | 0.60% |
| 2024-05-15 | 18.29 | 18.32 | 0.01 | 0.05% | 18.12 | 18.77 | 9258 | 1711.18 | 0.65% |
| 2024-05-14 | 18.04 | 18.31 | 0.35 | 1.95% | 17.99 | 18.40 | 11249 | 2052.06 | 0.79% |
| 2024-05-13 | 18.72 | 17.96 | -0.75 | -4.01% | 17.91 | 18.72 | 13625 | 2475.76 | 0.95% |
| 2024-05-10 | 18.85 | 18.71 | -0.05 | -0.27% | 18.46 | 18.85 | 8856 | 1649.51 | 0.62% |
| 2024-05-09 | 18.66 | 18.76 | 0.19 | 1.02% | 18.55 | 18.83 | 10676 | 1995.32 | 0.75% |
| 2024-05-08 | 18.50 | 18.57 | -0.06 | -0.32% | 18.40 | 18.74 | 10798 | 2008.17 | 0.76% |
| 2024-05-07 | 18.43 | 18.63 | 0.16 | 0.87% | 18.43 | 18.67 | 11599 | 2153.59 | 0.81% |
| 2024-05-06 | 18.69 | 18.47 | 0.06 | 0.33% | 18.32 | 18.75 | 13500 | 2489.89 | 0.94% |
| 2024-04-30 | 18.55 | 18.41 | -0.09 | -0.49% | 18.22 | 18.63 | 13268 | 2442.18 | 0.93% |
| 2024-04-29 | 17.69 | 18.50 | 0.81 | 4.58% | 17.62 | 18.57 | 22776 | 4146.89 | 1.59% |
| 2024-04-26 | 17.33 | 17.69 | 0.47 | 2.73% | 17.07 | 17.77 | 16482 | 2890.44 | 1.15% |
| 2024-04-25 | 17.00 | 17.22 | 0.32 | 1.89% | 16.90 | 17.57 | 20034 | 3468.97 | 1.40% |
| 2024-04-24 | 16.27 | 16.90 | 0.62 | 3.81% | 16.18 | 16.92 | 14687 | 2455.28 | 1.03% |
| 2024-04-23 | 16.02 | 16.28 | 0.39 | 2.45% | 15.93 | 16.39 | 10545 | 1711.27 | 0.74% |
| 2024-04-22 | 15.95 | 15.89 | -0.07 | -0.44% | 15.28 | 16.20 | 11939 | 1884.15 | 0.84% |
| 2024-04-19 | 16.08 | 15.96 | -0.12 | -0.75% | 15.67 | 16.17 | 12835 | 2040.57 | 0.90% |
| 2024-04-18 | 16.07 | 16.08 | 0.25 | 1.58% | 15.55 | 16.42 | 22765 | 3649.83 | 1.59% |
| 2024-04-17 | 15.00 | 15.83 | 1.37 | 9.47% | 14.73 | 15.86 | 23054 | 3564.01 | 1.61% |
| 2024-04-16 | 15.73 | 14.46 | -1.49 | -9.34% | 14.45 | 15.89 | 28987 | 4293.90 | 2.03% |
| 2024-04-15 | 16.90 | 15.95 | -1.14 | -6.67% | 15.67 | 17.30 | 23207 | 3772.36 | 1.62% |
| 2024-04-12 | 17.06 | 17.09 | 0.10 | 0.59% | 16.93 | 17.44 | 10522 | 1805.49 | 0.74% |
| 2024-04-11 | 16.81 | 16.99 | 0.12 | 0.71% | 16.61 | 17.15 | 8050 | 1364.27 | 0.56% |
| 2024-04-10 | 17.43 | 16.87 | -0.52 | -2.99% | 16.68 | 17.43 | 11593 | 1970.97 | 0.81% |
| 2024-04-09 | 17.23 | 17.39 | 0.17 | 0.99% | 17.01 | 17.44 | 9472 | 1634.91 | 0.66% |
| 2024-04-08 | 17.81 | 17.22 | -0.63 | -3.53% | 17.21 | 17.85 | 13507 | 2358.21 | 0.95% |
| 2024-04-03 | 18.05 | 17.85 | -0.21 | -1.16% | 17.60 | 18.10 | 13380 | 2381.08 | 0.94% |
| 2024-04-02 | 18.03 | 18.06 | 0.07 | 0.39% | 17.78 | 18.21 | 18725 | 3374.75 | 1.31% |
| 2024-04-01 | 17.77 | 17.99 | 0.37 | 2.10% | 17.67 | 18.05 | 15748 | 2824.36 | 1.10% |
| 2024-03-29 | 17.47 | 17.62 | 0.15 | 0.86% | 17.11 | 17.65 | 18298 | 3178.35 | 1.28% |
| 2024-03-28 | 16.76 | 17.47 | 0.62 | 3.68% | 16.76 | 17.64 | 20655 | 3579.69 | 1.45% |
| 2024-03-27 | 17.50 | 16.85 | -0.53 | -3.05% | 16.80 | 17.50 | 18765 | 3204.25 | 1.31% |
| 2024-03-26 | 17.33 | 17.38 | 0.02 | 0.12% | 17.00 | 17.70 | 18382 | 3194.38 | 1.29% |
| 2024-03-25 | 18.13 | 17.36 | -0.65 | -3.61% | 17.32 | 18.13 | 23229 | 4132.23 | 1.63% |
| 2024-03-22 | 18.30 | 18.01 | -0.29 | -1.58% | 18.00 | 18.38 | 18705 | 3398.56 | 1.31% |
| 2024-03-21 | 18.23 | 18.30 | 0.00 | 0.00% | 18.10 | 18.52 | 23936 | 4384.73 | 1.67% |
| 2024-03-20 | 18.45 | 18.30 | -0.14 | -0.76% | 18.19 | 18.53 | 27635 | 5063.01 | 1.93% |
| 2024-03-19 | 18.90 | 18.44 | -0.72 | -3.76% | 18.44 | 19.06 | 55451 | 10301.12 | 3.88% |
| 2024-03-18 | 19.04 | 19.16 | 0.29 | 1.54% | 18.42 | 20.76 | 80614 | 15510.12 | 5.64% |
| 2024-03-15 | 18.79 | 18.87 | -0.01 | -0.05% | 18.21 | 18.88 | 30252 | 5576.75 | 2.12% |
| 2024-03-14 | 18.08 | 18.88 | 0.66 | 3.62% | 17.94 | 18.88 | 37376 | 6865.58 | 2.62% |
| 2024-03-13 | 17.61 | 18.22 | 0.59 | 3.35% | 17.53 | 18.49 | 30491 | 5502.86 | 2.13% |
| 2024-03-12 | 17.25 | 17.63 | 0.38 | 2.20% | 16.98 | 17.68 | 25869 | 4501.01 | 1.81% |
| 2024-03-11 | 17.10 | 17.25 | 0.15 | 0.88% | 16.72 | 17.26 | 20770 | 3526.17 | 1.45% |
| 2024-03-08 | 16.57 | 17.10 | 0.60 | 3.64% | 16.37 | 17.20 | 26611 | 4485.09 | 1.86% |
| 2024-03-07 | 16.74 | 16.50 | -0.15 | -0.90% | 16.49 | 17.14 | 19096 | 3197.85 | 1.34% |
| 2024-03-06 | 16.58 | 16.65 | 0.25 | 1.52% | 16.22 | 16.84 | 15198 | 2518.82 | 1.06% |
| 2024-03-05 | 16.89 | 16.40 | -0.62 | -3.64% | 16.35 | 17.10 | 18635 | 3112.66 | 1.30% |
| 2024-03-04 | 17.06 | 17.02 | 0.04 | 0.24% | 16.52 | 17.35 | 21508 | 3636.54 | 1.50% |
| 2024-03-01 | 16.57 | 16.98 | 0.41 | 2.47% | 16.45 | 17.13 | 31699 | 5322.66 | 2.22% |
| 2024-02-29 | 15.50 | 16.57 | 0.61 | 3.82% | 15.50 | 16.60 | 34632 | 5627.22 | 2.42% |
| 2024-02-28 | 17.80 | 15.96 | -1.77 | -9.98% | 15.96 | 18.19 | 32702 | 5540.58 | 2.29% |
| 2024-02-27 | 16.91 | 17.73 | 0.73 | 4.29% | 16.85 | 17.75 | 13552 | 2361.76 | 0.95% |
| 2024-02-26 | 16.79 | 17.00 | 0.28 | 1.67% | 16.53 | 17.35 | 16993 | 2883.67 | 1.19% |
| 2024-02-23 | 16.14 | 16.72 | 0.71 | 4.43% | 16.02 | 16.79 | 13123 | 2148.51 | 0.92% |
| 2024-02-22 | 15.55 | 16.01 | 0.35 | 2.23% | 15.55 | 16.08 | 11166 | 1772.90 | 0.78% |
| 2024-02-21 | 15.10 | 15.66 | 0.29 | 1.89% | 14.92 | 15.96 | 15716 | 2466.15 | 1.10% |
| 2024-02-20 | 14.71 | 15.37 | 0.49 | 3.29% | 14.45 | 15.49 | 23598 | 3562.58 | 1.65% |
| 2024-02-19 | 14.05 | 14.88 | 0.95 | 6.82% | 14.05 | 14.96 | 29407 | 4308.52 | 2.06% |
| 2024-02-08 | 12.75 | 13.93 | 1.26 | 9.94% | 12.51 | 13.94 | 29211 | 3863.79 | 2.04% |
| 2024-02-07 | 13.08 | 12.67 | -0.48 | -3.65% | 12.36 | 13.57 | 31629 | 4084.72 | 2.21% |