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 | 18.20 | 18.32 | 0.29 | 1.61% | 17.98 | 18.37 | 10537 | 1918.99 | 1.90% |
| 2024-05-16 | 17.94 | 18.03 | 0.13 | 0.73% | 17.94 | 18.32 | 11499 | 2089.17 | 2.07% |
| 2024-05-15 | 18.47 | 17.90 | -0.30 | -1.65% | 17.87 | 18.47 | 12642 | 2290.80 | 2.28% |
| 2024-05-14 | 18.16 | 18.20 | 0.20 | 1.11% | 18.03 | 18.53 | 11231 | 2052.72 | 2.02% |
| 2024-05-13 | 18.81 | 18.00 | -0.84 | -4.46% | 17.89 | 18.81 | 16366 | 2975.71 | 2.95% |
| 2024-05-10 | 19.52 | 18.84 | -0.66 | -3.38% | 18.80 | 19.66 | 15891 | 3026.02 | 2.86% |
| 2024-05-09 | 19.14 | 19.50 | 0.41 | 2.15% | 19.13 | 19.58 | 13453 | 2614.28 | 2.42% |
| 2024-05-08 | 19.60 | 19.09 | -0.46 | -2.35% | 19.00 | 19.60 | 14970 | 2876.35 | 2.70% |
| 2024-05-07 | 19.38 | 19.55 | 0.19 | 0.98% | 19.17 | 19.59 | 17873 | 3475.97 | 3.22% |
| 2024-05-06 | 19.05 | 19.36 | 0.53 | 2.81% | 19.02 | 19.48 | 17676 | 3405.99 | 3.18% |
| 2024-04-30 | 19.38 | 18.83 | -1.05 | -5.28% | 18.56 | 19.38 | 31929 | 6046.32 | 5.75% |
| 2024-04-29 | 18.80 | 19.88 | 1.02 | 5.41% | 18.80 | 19.88 | 18750 | 3657.00 | 3.38% |
| 2024-04-26 | 18.33 | 18.86 | 0.44 | 2.39% | 18.25 | 19.10 | 16308 | 3067.17 | 2.94% |
| 2024-04-25 | 18.49 | 18.42 | -0.05 | -0.27% | 18.28 | 18.77 | 14726 | 2734.17 | 2.65% |
| 2024-04-24 | 18.24 | 18.47 | 0.25 | 1.37% | 18.24 | 18.59 | 15886 | 2928.45 | 2.86% |
| 2024-04-23 | 17.98 | 18.22 | 0.24 | 1.33% | 17.92 | 18.36 | 11396 | 2077.19 | 2.05% |
| 2024-04-22 | 17.73 | 17.98 | 0.17 | 0.95% | 17.12 | 18.39 | 15187 | 2727.36 | 2.74% |
| 2024-04-19 | 18.19 | 17.81 | -0.47 | -2.57% | 17.71 | 18.21 | 12847 | 2303.21 | 2.31% |
| 2024-04-18 | 18.10 | 18.28 | 0.15 | 0.83% | 17.74 | 18.79 | 18371 | 3361.61 | 3.31% |
| 2024-04-17 | 17.16 | 18.13 | 1.16 | 6.84% | 17.16 | 18.26 | 18309 | 3284.87 | 3.30% |
| 2024-04-16 | 18.51 | 16.97 | -1.70 | -9.11% | 16.90 | 18.51 | 22894 | 3982.69 | 4.12% |
| 2024-04-15 | 19.26 | 18.67 | -0.56 | -2.91% | 18.30 | 19.60 | 17832 | 3344.62 | 3.21% |
| 2024-04-12 | 19.62 | 19.23 | -0.22 | -1.13% | 19.12 | 19.79 | 13637 | 2660.48 | 2.46% |
| 2024-04-11 | 19.60 | 19.45 | 0.04 | 0.21% | 19.41 | 19.99 | 13926 | 2740.97 | 2.51% |
| 2024-04-10 | 20.09 | 19.41 | -0.75 | -3.72% | 19.22 | 20.36 | 13931 | 2726.26 | 2.51% |
| 2024-04-09 | 19.72 | 20.16 | 0.48 | 2.44% | 19.65 | 20.20 | 11966 | 2390.84 | 2.16% |
| 2024-04-08 | 20.50 | 19.68 | -0.96 | -4.65% | 19.68 | 20.54 | 16299 | 3260.12 | 2.94% |
| 2024-04-03 | 21.04 | 20.64 | -0.50 | -2.37% | 20.36 | 21.13 | 15278 | 3162.38 | 2.75% |
| 2024-04-02 | 21.53 | 21.14 | -0.39 | -1.81% | 20.91 | 21.55 | 16314 | 3451.20 | 2.94% |
| 2024-04-01 | 21.36 | 21.53 | 0.37 | 1.75% | 21.25 | 21.60 | 15855 | 3400.14 | 2.86% |
| 2024-03-29 | 20.87 | 21.16 | 0.28 | 1.34% | 20.48 | 21.22 | 17404 | 3622.76 | 3.14% |
| 2024-03-28 | 20.28 | 20.88 | 0.66 | 3.26% | 20.06 | 21.20 | 23723 | 4921.13 | 4.27% |
| 2024-03-27 | 21.72 | 20.22 | -1.43 | -6.61% | 20.22 | 21.76 | 27245 | 5688.92 | 4.91% |
| 2024-03-26 | 21.91 | 21.65 | -0.31 | -1.41% | 21.16 | 22.35 | 27128 | 5898.59 | 4.89% |
| 2024-03-25 | 23.06 | 21.96 | -1.20 | -5.18% | 21.92 | 23.20 | 31443 | 7079.54 | 5.66% |
| 2024-03-22 | 23.64 | 23.16 | -0.48 | -2.03% | 23.16 | 24.09 | 30389 | 7152.21 | 5.47% |
| 2024-03-21 | 24.01 | 23.64 | -0.16 | -0.67% | 23.13 | 24.05 | 38112 | 9005.53 | 6.87% |
| 2024-03-20 | 23.30 | 23.80 | 0.55 | 2.37% | 23.26 | 23.98 | 34532 | 8169.90 | 6.22% |
| 2024-03-19 | 23.20 | 23.25 | 0.05 | 0.22% | 22.99 | 23.54 | 31134 | 7264.10 | 5.61% |
| 2024-03-18 | 23.18 | 23.20 | 0.42 | 1.84% | 22.75 | 23.25 | 27726 | 6384.84 | 4.99% |
| 2024-03-15 | 22.30 | 22.78 | 0.48 | 2.15% | 21.98 | 22.80 | 27265 | 6104.17 | 4.91% |
| 2024-03-14 | 22.62 | 22.30 | -0.37 | -1.63% | 21.86 | 22.80 | 28108 | 6282.47 | 5.06% |
| 2024-03-13 | 22.80 | 22.67 | -0.09 | -0.40% | 22.55 | 23.24 | 34805 | 7945.12 | 6.27% |
| 2024-03-12 | 22.39 | 22.76 | 0.48 | 2.15% | 22.19 | 22.90 | 39111 | 8850.02 | 7.05% |
| 2024-03-11 | 22.20 | 22.28 | 0.03 | 0.13% | 21.85 | 22.33 | 29374 | 6482.18 | 5.29% |
| 2024-03-08 | 22.07 | 22.25 | 0.46 | 2.11% | 21.50 | 22.39 | 33597 | 7434.50 | 6.05% |
| 2024-03-07 | 22.07 | 21.79 | -0.10 | -0.46% | 21.64 | 22.89 | 42736 | 9496.04 | 7.70% |
| 2024-03-06 | 21.60 | 21.89 | 0.12 | 0.55% | 21.18 | 22.22 | 35928 | 7780.08 | 6.47% |
| 2024-03-05 | 22.11 | 21.77 | -0.61 | -2.73% | 21.64 | 22.74 | 38986 | 8663.46 | 7.02% |
| 2024-03-04 | 22.16 | 22.38 | 0.33 | 1.50% | 21.78 | 22.57 | 42919 | 9563.17 | 7.73% |
| 2024-03-01 | 21.70 | 22.05 | 0.43 | 1.99% | 21.62 | 22.29 | 44283 | 9743.17 | 7.98% |
| 2024-02-29 | 20.18 | 21.62 | 1.53 | 7.62% | 20.18 | 21.85 | 52263 | 11121.55 | 9.41% |
| 2024-02-28 | 22.46 | 20.09 | -2.21 | -9.91% | 20.09 | 22.65 | 66070 | 14271.10 | 11.90% |
| 2024-02-27 | 21.19 | 22.30 | 1.07 | 5.04% | 21.02 | 22.37 | 62748 | 13620.16 | 11.30% |
| 2024-02-26 | 20.50 | 21.23 | 0.39 | 1.87% | 20.43 | 21.78 | 59200 | 12461.38 | 10.66% |
| 2024-02-23 | 19.98 | 20.84 | 0.95 | 4.78% | 19.86 | 20.87 | 37649 | 7681.38 | 7.23% |
| 2024-02-22 | 19.52 | 19.89 | 0.34 | 1.74% | 19.49 | 19.92 | 30984 | 6125.38 | 5.95% |
| 2024-02-21 | 18.93 | 19.55 | 0.35 | 1.82% | 18.75 | 19.96 | 30939 | 6037.33 | 5.94% |
| 2024-02-20 | 19.23 | 19.20 | 0.10 | 0.52% | 18.60 | 19.40 | 28312 | 5376.10 | 5.44% |
| 2024-02-19 | 18.99 | 19.10 | 0.58 | 3.13% | 18.55 | 19.66 | 36516 | 6977.18 | 7.02% |