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 | 18.76 | 0.51 | 2.79% | 18.09 | 18.80 | 14278 | 2639.25 | 1.06% |
| 2024-05-16 | 18.05 | 18.25 | 0.26 | 1.45% | 18.03 | 18.61 | 13288 | 2438.68 | 0.99% |
| 2024-05-15 | 18.26 | 17.99 | -0.28 | -1.53% | 17.94 | 18.38 | 10983 | 1990.36 | 0.82% |
| 2024-05-14 | 18.13 | 18.27 | 0.10 | 0.55% | 18.12 | 18.45 | 8528 | 1562.39 | 0.63% |
| 2024-05-13 | 18.84 | 18.17 | -0.73 | -3.86% | 18.07 | 18.84 | 16088 | 2954.71 | 1.20% |
| 2024-05-10 | 19.20 | 18.90 | -0.21 | -1.10% | 18.76 | 19.20 | 13074 | 2472.29 | 0.97% |
| 2024-05-09 | 18.77 | 19.11 | 0.29 | 1.54% | 18.67 | 19.24 | 11405 | 2178.90 | 0.85% |
| 2024-05-08 | 19.11 | 18.82 | -0.29 | -1.52% | 18.74 | 19.23 | 11893 | 2255.76 | 0.88% |
| 2024-05-07 | 19.16 | 19.11 | -0.05 | -0.26% | 19.02 | 19.30 | 11590 | 2216.17 | 0.86% |
| 2024-05-06 | 18.75 | 19.16 | 0.61 | 3.29% | 18.75 | 19.28 | 22219 | 4223.80 | 1.65% |
| 2024-04-30 | 18.40 | 18.55 | 0.02 | 0.11% | 18.26 | 18.61 | 18552 | 3425.04 | 1.38% |
| 2024-04-29 | 17.70 | 18.53 | 0.74 | 4.16% | 17.60 | 18.55 | 17671 | 3235.63 | 1.31% |
| 2024-04-26 | 17.11 | 17.79 | 0.65 | 3.79% | 17.02 | 17.87 | 16377 | 2869.22 | 1.22% |
| 2024-04-25 | 17.20 | 17.14 | -0.08 | -0.46% | 17.00 | 17.54 | 13260 | 2291.93 | 0.99% |
| 2024-04-24 | 16.98 | 17.22 | 0.33 | 1.95% | 16.89 | 17.35 | 11147 | 1912.00 | 0.83% |
| 2024-04-23 | 16.94 | 16.89 | 0.19 | 1.14% | 16.72 | 17.03 | 13353 | 2253.11 | 0.99% |
| 2024-04-22 | 16.52 | 16.70 | -0.11 | -0.65% | 16.22 | 16.95 | 9409 | 1565.88 | 0.70% |
| 2024-04-19 | 17.08 | 16.81 | -0.44 | -2.55% | 16.66 | 17.10 | 12231 | 2058.30 | 0.91% |
| 2024-04-18 | 16.83 | 17.25 | 0.43 | 2.56% | 16.66 | 17.67 | 15867 | 2731.06 | 1.18% |
| 2024-04-17 | 16.20 | 16.82 | 0.85 | 5.32% | 16.09 | 16.90 | 16507 | 2750.61 | 1.23% |
| 2024-04-16 | 16.80 | 15.97 | -1.09 | -6.39% | 15.97 | 17.13 | 22944 | 3749.22 | 1.71% |
| 2024-04-15 | 17.85 | 17.06 | -0.79 | -4.43% | 16.83 | 18.13 | 18488 | 3221.61 | 1.37% |
| 2024-04-12 | 17.82 | 17.85 | -0.01 | -0.06% | 17.82 | 18.36 | 11427 | 2063.63 | 0.85% |
| 2024-04-11 | 17.93 | 17.86 | -0.14 | -0.78% | 17.79 | 18.32 | 12779 | 2308.90 | 0.95% |
| 2024-04-10 | 18.65 | 18.00 | -0.63 | -3.38% | 17.80 | 18.65 | 17033 | 3093.49 | 1.27% |
| 2024-04-09 | 18.53 | 18.63 | 0.26 | 1.42% | 18.40 | 18.81 | 16006 | 2980.06 | 1.19% |
| 2024-04-08 | 19.57 | 18.37 | -1.47 | -7.41% | 18.35 | 19.74 | 23314 | 4380.27 | 1.73% |
| 2024-04-03 | 19.60 | 19.84 | 0.15 | 0.76% | 19.40 | 20.09 | 32068 | 6342.63 | 2.38% |
| 2024-04-02 | 19.96 | 19.69 | -0.30 | -1.50% | 19.23 | 19.96 | 21348 | 4185.74 | 1.59% |
| 2024-04-01 | 19.19 | 19.99 | 1.08 | 5.71% | 19.13 | 20.50 | 29551 | 5891.03 | 2.20% |
| 2024-03-29 | 18.69 | 18.91 | 0.22 | 1.18% | 18.47 | 18.95 | 11732 | 2194.30 | 0.87% |
| 2024-03-28 | 18.14 | 18.69 | 0.67 | 3.72% | 18.02 | 18.95 | 12967 | 2411.85 | 0.96% |
| 2024-03-27 | 18.83 | 18.02 | -0.68 | -3.64% | 18.02 | 18.83 | 10916 | 2008.26 | 0.81% |
| 2024-03-26 | 19.03 | 18.70 | -0.43 | -2.25% | 18.35 | 19.35 | 19756 | 3721.25 | 1.47% |
| 2024-03-25 | 19.90 | 19.13 | -0.91 | -4.54% | 19.08 | 20.18 | 16087 | 3153.82 | 1.20% |
| 2024-03-22 | 20.39 | 20.04 | -0.33 | -1.62% | 19.88 | 20.52 | 11806 | 2381.61 | 0.88% |
| 2024-03-21 | 20.66 | 20.37 | -0.29 | -1.40% | 20.09 | 20.84 | 11902 | 2432.76 | 0.89% |
| 2024-03-20 | 20.58 | 20.66 | 0.14 | 0.68% | 20.33 | 20.76 | 11407 | 2342.14 | 0.85% |
| 2024-03-19 | 20.58 | 20.52 | -0.05 | -0.24% | 20.34 | 20.74 | 12520 | 2571.38 | 0.93% |
| 2024-03-18 | 19.88 | 20.57 | 0.77 | 3.89% | 19.88 | 20.57 | 18221 | 3694.41 | 1.35% |
| 2024-03-15 | 19.52 | 19.80 | 0.13 | 0.66% | 19.27 | 19.86 | 11358 | 2218.53 | 0.84% |
| 2024-03-14 | 20.21 | 19.67 | -0.45 | -2.24% | 19.37 | 20.21 | 13477 | 2664.18 | 1.00% |
| 2024-03-13 | 19.77 | 20.12 | 0.40 | 2.03% | 19.68 | 20.35 | 18143 | 3635.56 | 1.35% |
| 2024-03-12 | 19.33 | 19.72 | 0.39 | 2.02% | 19.25 | 19.79 | 17059 | 3333.89 | 1.27% |
| 2024-03-11 | 19.12 | 19.33 | 0.27 | 1.42% | 18.87 | 19.33 | 13591 | 2599.92 | 1.01% |
| 2024-03-08 | 18.80 | 19.06 | 0.22 | 1.17% | 18.70 | 19.15 | 9030 | 1710.25 | 0.67% |
| 2024-03-07 | 19.32 | 18.84 | -0.30 | -1.57% | 18.73 | 19.49 | 10150 | 1938.73 | 0.75% |
| 2024-03-06 | 18.90 | 19.14 | 0.24 | 1.27% | 18.60 | 19.48 | 12428 | 2372.32 | 0.92% |
| 2024-03-05 | 19.24 | 18.90 | -0.47 | -2.43% | 18.83 | 19.36 | 12484 | 2377.88 | 0.93% |
| 2024-03-04 | 19.72 | 19.37 | -0.17 | -0.87% | 18.91 | 19.72 | 17113 | 3302.27 | 1.27% |
| 2024-03-01 | 19.11 | 19.54 | 0.43 | 2.25% | 19.01 | 19.58 | 21791 | 4205.61 | 1.62% |
| 2024-02-29 | 18.15 | 19.11 | 1.04 | 5.76% | 18.11 | 19.18 | 25715 | 4841.36 | 1.91% |
| 2024-02-28 | 20.30 | 18.07 | -2.19 | -10.81% | 18.07 | 20.58 | 38407 | 7450.28 | 2.86% |
| 2024-02-27 | 19.59 | 20.26 | 0.50 | 2.53% | 19.30 | 20.28 | 18776 | 3729.30 | 1.40% |
| 2024-02-26 | 19.43 | 19.76 | 0.07 | 0.36% | 19.22 | 20.14 | 28216 | 5528.54 | 2.10% |
| 2024-02-23 | 19.21 | 19.69 | 0.49 | 2.55% | 19.13 | 19.76 | 12317 | 2396.13 | 0.92% |
| 2024-02-22 | 18.69 | 19.20 | 0.52 | 2.78% | 18.69 | 19.35 | 16082 | 3072.01 | 1.20% |
| 2024-02-21 | 18.33 | 18.68 | 0.15 | 0.81% | 18.14 | 19.30 | 12267 | 2314.52 | 0.91% |
| 2024-02-20 | 18.29 | 18.53 | 0.16 | 0.87% | 17.84 | 18.72 | 11756 | 2153.43 | 0.87% |
| 2024-02-19 | 17.97 | 18.37 | 0.60 | 3.38% | 17.97 | 18.77 | 25621 | 4702.35 | 1.91% |