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 | 18.25 | 18.68 | 0.59 | 3.26% | 18.01 | 18.75 | 19002 | 3507.16 | 1.02% |
| 2024-05-16 | 18.15 | 18.09 | -0.01 | -0.06% | 17.91 | 18.44 | 13473 | 2458.15 | 0.72% |
| 2024-05-15 | 18.22 | 18.10 | -0.15 | -0.82% | 17.83 | 18.59 | 13852 | 2531.56 | 0.74% |
| 2024-05-14 | 18.67 | 18.25 | -0.17 | -0.92% | 18.13 | 18.92 | 14948 | 2755.10 | 0.80% |
| 2024-05-13 | 18.80 | 18.42 | -0.52 | -2.75% | 18.24 | 18.80 | 16562 | 3061.99 | 0.89% |
| 2024-05-10 | 19.50 | 18.94 | -0.42 | -2.17% | 18.90 | 19.63 | 15206 | 2905.68 | 0.82% |
| 2024-05-09 | 19.09 | 19.36 | 0.20 | 1.04% | 19.09 | 19.54 | 15022 | 2910.59 | 0.81% |
| 2024-05-08 | 19.58 | 19.16 | -0.42 | -2.15% | 19.10 | 19.64 | 18668 | 3606.11 | 1.00% |
| 2024-05-07 | 19.55 | 19.58 | 0.02 | 0.10% | 19.40 | 19.94 | 16292 | 3188.89 | 0.87% |
| 2024-05-06 | 19.99 | 19.56 | 0.06 | 0.31% | 19.47 | 20.00 | 21899 | 4307.05 | 1.18% |
| 2024-04-30 | 19.84 | 19.50 | 0.02 | 0.10% | 19.11 | 19.84 | 25758 | 4995.11 | 1.38% |
| 2024-04-29 | 18.58 | 19.48 | 1.06 | 5.75% | 18.58 | 19.57 | 32346 | 6241.28 | 1.74% |
| 2024-04-26 | 17.64 | 18.42 | 0.77 | 4.36% | 17.60 | 18.55 | 20282 | 3700.42 | 1.09% |
| 2024-04-25 | 17.58 | 17.65 | 0.03 | 0.17% | 17.38 | 18.05 | 13491 | 2393.14 | 0.72% |
| 2024-04-24 | 17.18 | 17.62 | 0.50 | 2.92% | 16.98 | 17.68 | 15717 | 2745.76 | 0.84% |
| 2024-04-23 | 17.20 | 17.12 | 0.06 | 0.35% | 16.93 | 17.42 | 14746 | 2528.22 | 0.79% |
| 2024-04-22 | 16.59 | 17.06 | 0.18 | 1.07% | 16.18 | 17.13 | 15746 | 2652.26 | 0.84% |
| 2024-04-19 | 17.39 | 16.88 | -0.51 | -2.93% | 16.80 | 17.39 | 18871 | 3199.11 | 1.01% |
| 2024-04-18 | 17.22 | 17.39 | 0.09 | 0.52% | 16.80 | 17.80 | 19831 | 3444.80 | 1.06% |
| 2024-04-17 | 16.66 | 17.30 | 0.99 | 6.07% | 16.66 | 17.48 | 17463 | 2989.80 | 0.94% |
| 2024-04-16 | 17.28 | 16.31 | -1.02 | -5.89% | 16.31 | 17.49 | 22392 | 3723.21 | 1.20% |
| 2024-04-15 | 17.92 | 17.33 | -0.71 | -3.94% | 17.01 | 18.30 | 24588 | 4312.56 | 1.32% |
| 2024-04-12 | 18.27 | 18.04 | -0.11 | -0.61% | 17.95 | 18.44 | 13949 | 2537.23 | 0.75% |
| 2024-04-11 | 18.18 | 18.15 | -0.32 | -1.73% | 18.05 | 18.72 | 17171 | 3151.88 | 0.92% |
| 2024-04-10 | 18.97 | 18.47 | -0.47 | -2.48% | 18.10 | 18.97 | 14477 | 2658.32 | 0.78% |
| 2024-04-09 | 18.80 | 18.94 | 0.04 | 0.21% | 18.60 | 19.08 | 15940 | 3003.00 | 0.86% |
| 2024-04-08 | 19.50 | 18.90 | -0.70 | -3.57% | 18.61 | 19.60 | 26310 | 4980.57 | 1.41% |
| 2024-04-03 | 19.55 | 19.60 | 0.16 | 0.82% | 19.11 | 19.88 | 28950 | 5652.66 | 1.55% |
| 2024-04-02 | 19.98 | 19.44 | 0.57 | 3.02% | 19.40 | 20.89 | 33854 | 6685.23 | 1.82% |
| 2024-04-01 | 18.64 | 18.87 | 0.23 | 1.23% | 18.64 | 19.13 | 15947 | 3009.37 | 0.86% |
| 2024-03-29 | 18.21 | 18.64 | 0.45 | 2.47% | 17.78 | 18.75 | 20288 | 3690.82 | 1.09% |
| 2024-03-28 | 17.96 | 18.19 | 0.29 | 1.62% | 17.58 | 18.55 | 17316 | 3144.31 | 0.93% |
| 2024-03-27 | 18.90 | 17.90 | -1.02 | -5.39% | 17.75 | 19.07 | 28639 | 5209.16 | 1.54% |
| 2024-03-26 | 19.28 | 18.92 | -0.21 | -1.10% | 18.54 | 19.58 | 24254 | 4613.81 | 1.30% |
| 2024-03-25 | 19.92 | 19.13 | -0.99 | -4.92% | 19.13 | 20.12 | 25942 | 5077.69 | 1.39% |
| 2024-03-22 | 20.54 | 20.12 | -0.47 | -2.28% | 20.01 | 20.74 | 23091 | 4689.28 | 1.24% |
| 2024-03-21 | 20.90 | 20.59 | -0.15 | -0.72% | 20.23 | 21.09 | 31752 | 6554.36 | 1.70% |
| 2024-03-20 | 20.69 | 20.74 | -0.05 | -0.24% | 20.31 | 20.90 | 33944 | 6989.80 | 1.82% |
| 2024-03-19 | 21.10 | 20.79 | -0.36 | -1.70% | 20.70 | 21.29 | 38971 | 8189.24 | 2.09% |
| 2024-03-18 | 21.05 | 21.15 | 0.16 | 0.76% | 20.66 | 21.47 | 41021 | 8626.94 | 2.20% |
| 2024-03-15 | 19.60 | 20.99 | 1.26 | 6.39% | 19.52 | 21.39 | 48747 | 10100.64 | 2.62% |
| 2024-03-14 | 21.00 | 19.73 | -0.07 | -0.35% | 19.40 | 21.10 | 42623 | 8528.80 | 2.29% |
| 2024-03-13 | 19.95 | 19.80 | 0.00 | 0.00% | 19.70 | 20.22 | 25592 | 5103.56 | 1.37% |
| 2024-03-12 | 19.44 | 19.80 | 0.40 | 2.06% | 19.38 | 20.08 | 36885 | 7281.38 | 1.98% |
| 2024-03-11 | 19.26 | 19.40 | 0.18 | 0.94% | 18.61 | 19.42 | 20343 | 3899.01 | 1.09% |
| 2024-03-08 | 18.69 | 19.22 | 0.56 | 3.00% | 18.45 | 19.50 | 32673 | 6244.29 | 1.75% |
| 2024-03-07 | 19.35 | 18.66 | -0.73 | -3.76% | 18.63 | 19.62 | 29935 | 5723.01 | 1.61% |
| 2024-03-06 | 19.09 | 19.39 | 0.25 | 1.31% | 18.63 | 19.75 | 40844 | 7867.25 | 2.19% |
| 2024-03-05 | 19.45 | 19.14 | -0.61 | -3.09% | 18.82 | 19.69 | 35254 | 6778.42 | 1.89% |
| 2024-03-04 | 19.44 | 19.75 | 0.63 | 3.29% | 18.71 | 20.18 | 44381 | 8650.22 | 2.38% |
| 2024-03-01 | 18.68 | 19.12 | 0.64 | 3.46% | 18.50 | 19.24 | 27795 | 5259.49 | 1.49% |
| 2024-02-29 | 17.47 | 18.48 | 0.95 | 5.42% | 17.33 | 18.54 | 28352 | 5129.86 | 1.52% |
| 2024-02-28 | 19.48 | 17.53 | -1.96 | -10.06% | 17.53 | 19.84 | 42597 | 7989.87 | 2.29% |
| 2024-02-27 | 18.55 | 19.49 | 0.99 | 5.35% | 18.49 | 19.49 | 27954 | 5322.32 | 1.50% |
| 2024-02-26 | 18.33 | 18.50 | 0.11 | 0.60% | 18.18 | 18.90 | 22982 | 4263.92 | 1.23% |
| 2024-02-23 | 17.85 | 18.39 | 0.58 | 3.26% | 17.60 | 18.45 | 21845 | 3938.20 | 1.17% |
| 2024-02-22 | 17.24 | 17.81 | 0.31 | 1.77% | 17.24 | 17.97 | 22865 | 4040.65 | 1.23% |
| 2024-02-21 | 17.18 | 17.50 | 0.30 | 1.74% | 17.00 | 18.28 | 33632 | 5967.96 | 1.80% |
| 2024-02-20 | 17.58 | 17.20 | -0.47 | -2.66% | 16.82 | 17.60 | 24741 | 4229.72 | 1.33% |
| 2024-02-19 | 17.61 | 17.67 | 0.22 | 1.26% | 17.21 | 18.02 | 35907 | 6340.31 | 1.93% |