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 | 18.15 | 18.37 | 0.22 | 1.21% | 18.06 | 18.37 | 1981 | 362.25 | 0.45% |
| 2024-05-16 | 18.12 | 18.15 | 0.07 | 0.39% | 18.01 | 18.28 | 2413 | 438.23 | 0.55% |
| 2024-05-15 | 18.18 | 18.08 | -0.19 | -1.04% | 18.02 | 18.23 | 1726 | 312.79 | 0.39% |
| 2024-05-14 | 18.21 | 18.27 | 0.10 | 0.55% | 18.14 | 18.31 | 1674 | 305.05 | 0.38% |
| 2024-05-13 | 18.23 | 18.17 | -0.02 | -0.11% | 18.03 | 18.30 | 2494 | 453.22 | 0.57% |
| 2024-05-10 | 18.43 | 18.19 | -0.15 | -0.82% | 18.16 | 18.43 | 1686 | 307.81 | 0.39% |
| 2024-05-09 | 18.05 | 18.34 | 0.16 | 0.88% | 18.05 | 18.42 | 1491 | 273.65 | 0.34% |
| 2024-05-08 | 18.45 | 18.18 | -0.30 | -1.62% | 18.15 | 18.46 | 2105 | 384.51 | 0.48% |
| 2024-05-07 | 18.26 | 18.48 | 0.07 | 0.38% | 18.24 | 18.52 | 2783 | 513.81 | 0.64% |
| 2024-05-06 | 18.18 | 18.41 | 0.38 | 2.11% | 18.08 | 18.54 | 4752 | 871.38 | 1.09% |
| 2024-04-30 | 18.00 | 18.03 | 0.01 | 0.06% | 17.81 | 18.11 | 3015 | 541.99 | 0.69% |
| 2024-04-29 | 17.47 | 18.02 | 0.65 | 3.74% | 17.43 | 18.05 | 4105 | 730.90 | 0.94% |
| 2024-04-26 | 17.21 | 17.37 | 0.16 | 0.93% | 16.95 | 17.37 | 2291 | 395.91 | 0.52% |
| 2024-04-25 | 17.00 | 17.21 | 0.09 | 0.53% | 17.00 | 17.29 | 3177 | 546.77 | 0.73% |
| 2024-04-24 | 17.02 | 17.12 | 0.23 | 1.36% | 16.75 | 17.13 | 3256 | 554.75 | 0.75% |
| 2024-04-23 | 16.60 | 16.89 | 0.10 | 0.60% | 16.60 | 16.99 | 1766 | 297.85 | 0.40% |
| 2024-04-22 | 16.59 | 16.79 | 0.15 | 0.90% | 16.40 | 16.95 | 2114 | 354.24 | 0.48% |
| 2024-04-19 | 16.58 | 16.64 | -0.03 | -0.18% | 16.54 | 16.87 | 2036 | 339.12 | 0.47% |
| 2024-04-18 | 16.65 | 16.67 | -0.31 | -1.83% | 16.51 | 17.02 | 2913 | 489.29 | 0.67% |
| 2024-04-17 | 16.22 | 16.98 | 0.87 | 5.40% | 16.22 | 17.05 | 4981 | 837.04 | 1.14% |
| 2024-04-16 | 16.71 | 16.11 | -0.83 | -4.90% | 16.11 | 16.93 | 5759 | 936.89 | 1.32% |
| 2024-04-15 | 17.60 | 16.94 | -0.76 | -4.29% | 16.78 | 17.86 | 5854 | 1000.50 | 1.34% |
| 2024-04-12 | 18.02 | 17.70 | -0.27 | -1.50% | 17.70 | 18.08 | 3766 | 671.41 | 0.86% |
| 2024-04-11 | 18.09 | 17.97 | -0.12 | -0.66% | 17.92 | 18.32 | 3501 | 634.02 | 0.80% |
| 2024-04-10 | 18.90 | 18.09 | -0.57 | -3.05% | 18.00 | 18.90 | 4209 | 766.85 | 0.96% |
| 2024-04-09 | 18.41 | 18.66 | 0.26 | 1.41% | 18.41 | 18.70 | 2095 | 389.90 | 0.48% |
| 2024-04-08 | 19.08 | 18.40 | -0.66 | -3.46% | 18.40 | 19.19 | 4147 | 773.55 | 0.95% |
| 2024-04-03 | 19.21 | 19.06 | -0.08 | -0.42% | 18.82 | 19.24 | 3110 | 590.56 | 0.71% |
| 2024-04-02 | 19.20 | 19.14 | -0.13 | -0.67% | 19.02 | 19.34 | 3681 | 705.46 | 0.84% |
| 2024-04-01 | 18.76 | 19.27 | 0.51 | 2.72% | 18.76 | 19.27 | 4082 | 778.08 | 0.94% |
| 2024-03-29 | 18.50 | 18.76 | 0.15 | 0.81% | 18.45 | 18.77 | 1586 | 295.81 | 0.36% |
| 2024-03-28 | 18.52 | 18.61 | 0.14 | 0.76% | 18.38 | 18.70 | 2813 | 523.37 | 0.64% |
| 2024-03-27 | 18.84 | 18.47 | -0.37 | -1.96% | 18.47 | 18.96 | 2797 | 520.95 | 0.64% |
| 2024-03-26 | 18.78 | 18.84 | -0.03 | -0.16% | 18.58 | 19.06 | 2925 | 548.60 | 0.67% |
| 2024-03-25 | 19.13 | 18.87 | -0.25 | -1.31% | 18.82 | 19.30 | 3543 | 674.69 | 0.81% |
| 2024-03-22 | 19.44 | 19.12 | -0.41 | -2.10% | 19.06 | 19.54 | 3152 | 606.61 | 0.72% |
| 2024-03-21 | 19.68 | 19.53 | -0.03 | -0.15% | 19.38 | 19.72 | 4128 | 806.66 | 0.95% |
| 2024-03-20 | 19.68 | 19.56 | -0.02 | -0.10% | 19.50 | 19.69 | 3170 | 620.28 | 0.73% |
| 2024-03-19 | 19.67 | 19.58 | -0.07 | -0.36% | 19.55 | 19.90 | 6532 | 1286.63 | 1.50% |
| 2024-03-18 | 19.25 | 19.65 | 0.53 | 2.77% | 19.13 | 19.73 | 10930 | 2128.15 | 2.50% |
| 2024-03-15 | 18.86 | 19.12 | 0.22 | 1.16% | 18.75 | 19.15 | 3852 | 731.96 | 0.88% |
| 2024-03-14 | 19.19 | 18.90 | -0.20 | -1.05% | 18.71 | 19.26 | 3952 | 751.06 | 0.91% |
| 2024-03-13 | 19.14 | 19.10 | 0.05 | 0.26% | 18.85 | 19.14 | 3670 | 697.67 | 0.84% |
| 2024-03-12 | 18.75 | 19.05 | 0.30 | 1.60% | 18.75 | 19.06 | 3468 | 656.26 | 0.79% |
| 2024-03-11 | 18.54 | 18.75 | 0.29 | 1.57% | 18.41 | 18.78 | 3007 | 560.10 | 0.69% |
| 2024-03-08 | 18.44 | 18.46 | 0.08 | 0.44% | 18.27 | 18.54 | 1659 | 305.31 | 0.38% |
| 2024-03-07 | 18.38 | 18.38 | -0.10 | -0.54% | 18.37 | 18.72 | 3148 | 584.12 | 0.72% |
| 2024-03-06 | 18.36 | 18.48 | 0.04 | 0.22% | 18.29 | 18.73 | 2594 | 479.65 | 0.59% |
| 2024-03-05 | 18.85 | 18.44 | -0.51 | -2.69% | 18.18 | 18.99 | 5743 | 1064.21 | 1.32% |
| 2024-03-04 | 19.18 | 18.95 | -0.23 | -1.20% | 18.81 | 19.18 | 2274 | 431.59 | 0.52% |
| 2024-03-01 | 19.00 | 19.18 | 0.18 | 0.95% | 18.87 | 19.28 | 5382 | 1026.55 | 1.23% |
| 2024-02-29 | 18.55 | 19.00 | 0.37 | 1.99% | 18.44 | 19.04 | 5117 | 963.26 | 1.17% |
| 2024-02-28 | 19.33 | 18.63 | -0.80 | -4.12% | 18.50 | 20.07 | 12171 | 2362.03 | 2.79% |
| 2024-02-27 | 19.18 | 19.43 | 0.32 | 1.67% | 18.85 | 19.46 | 7911 | 1515.50 | 1.81% |
| 2024-02-26 | 18.87 | 19.11 | 0.16 | 0.84% | 18.70 | 19.37 | 9008 | 1717.98 | 2.06% |
| 2024-02-23 | 18.53 | 18.95 | 0.43 | 2.32% | 18.37 | 18.97 | 7400 | 1379.59 | 1.69% |
| 2024-02-22 | 18.59 | 18.52 | 0.10 | 0.54% | 18.30 | 18.64 | 7023 | 1293.31 | 1.61% |
| 2024-02-21 | 18.02 | 18.42 | 0.40 | 2.22% | 17.81 | 18.62 | 6080 | 1118.14 | 1.39% |
| 2024-02-20 | 18.01 | 18.02 | 0.01 | 0.06% | 17.65 | 18.20 | 2275 | 409.22 | 0.52% |
| 2024-02-19 | 18.09 | 18.01 | 0.21 | 1.18% | 17.85 | 18.38 | 6008 | 1086.95 | 1.38% |