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 | 19.390 | 18.680 | -0.920 | -4.69% | 18.590 | 19.610 | 18387 | 3479.185 | 15.66% |
| 2024-05-16 | 19.400 | 19.600 | 0.250 | 1.29% | 19.010 | 19.950 | 17337 | 3369.514 | 14.77% |
| 2024-05-15 | 19.500 | 19.350 | -0.430 | -2.17% | 18.980 | 20.180 | 19942 | 3886.551 | 16.99% |
| 2024-05-14 | 20.880 | 19.780 | -0.860 | -4.17% | 19.770 | 20.880 | 23556 | 4785.681 | 20.07% |
| 2024-05-13 | 19.870 | 20.640 | 0.930 | 4.72% | 19.030 | 21.460 | 33617 | 6817.760 | 28.64% |
| 2024-05-10 | 19.080 | 19.710 | 0.740 | 3.90% | 18.970 | 19.880 | 18334 | 3569.390 | 15.62% |
| 2024-05-09 | 18.850 | 18.970 | -0.190 | -0.99% | 18.800 | 19.430 | 12581 | 2390.486 | 10.72% |
| 2024-05-08 | 19.490 | 19.160 | -0.170 | -0.88% | 19.150 | 20.450 | 18750 | 3702.677 | 15.97% |
| 2024-05-07 | 20.350 | 19.330 | -0.770 | -3.83% | 19.180 | 20.400 | 20031 | 3932.815 | 17.06% |
| 2024-05-06 | 19.020 | 20.100 | 1.020 | 5.35% | 18.710 | 20.200 | 24178 | 4699.375 | 20.60% |
| 2024-04-30 | 18.180 | 19.080 | 0.910 | 5.01% | 17.800 | 19.840 | 25943 | 4904.201 | 22.10% |
| 2024-04-29 | 18.200 | 18.170 | -0.160 | -0.87% | 17.830 | 18.620 | 19779 | 3603.053 | 16.85% |
| 2024-04-26 | 17.330 | 18.330 | 1.010 | 5.83% | 17.300 | 18.680 | 25630 | 4632.021 | 21.83% |
| 2024-04-25 | 17.980 | 17.320 | -0.680 | -3.78% | 17.320 | 18.180 | 16212 | 2861.175 | 13.81% |
| 2024-04-24 | 18.230 | 18.000 | 0.170 | 0.95% | 17.810 | 18.790 | 22786 | 4126.742 | 19.41% |
| 2024-04-23 | 17.980 | 17.830 | -0.320 | -1.76% | 17.390 | 18.380 | 23729 | 4220.925 | 20.21% |
| 2024-04-22 | 19.600 | 18.150 | -1.460 | -7.45% | 17.910 | 20.450 | 32313 | 6189.782 | 27.53% |
| 2024-04-19 | 20.750 | 19.610 | -1.190 | -5.72% | 19.000 | 22.360 | 40167 | 8238.067 | 34.22% |
| 2024-04-18 | 18.960 | 20.800 | 1.380 | 7.11% | 18.700 | 24.770 | 50362 | 10988.570 | 42.90% |
| 2024-04-17 | 17.010 | 19.420 | 0.900 | 4.86% | 17.000 | 20.000 | 39107 | 7428.455 | 33.31% |
| 2024-04-16 | 16.100 | 18.520 | 1.520 | 8.94% | 14.920 | 18.630 | 40796 | 6821.921 | 34.75% |
| 2024-04-15 | 20.190 | 17.000 | -3.000 | -15.00% | 17.000 | 20.900 | 41723 | 7811.030 | 35.54% |
| 2024-04-12 | 17.200 | 20.000 | 4.610 | 29.95% | 17.200 | 20.000 | 45820 | 8826.657 | 39.03% |
| 2024-04-11 | 15.900 | 15.390 | -0.240 | -1.54% | 15.310 | 15.990 | 4415 | 690.283 | 3.76% |
| 2024-04-10 | 15.000 | 15.630 | 0.570 | 3.78% | 14.810 | 16.170 | 7113 | 1112.121 | 6.06% |
| 2024-04-09 | 14.660 | 15.060 | 0.530 | 3.65% | 14.520 | 15.170 | 2734 | 407.506 | 2.33% |
| 2024-04-08 | 15.320 | 14.530 | -0.790 | -5.16% | 14.520 | 15.320 | 2801 | 416.170 | 2.39% |
| 2024-04-03 | 15.450 | 15.320 | -0.240 | -1.54% | 15.050 | 15.640 | 2337 | 358.875 | 1.99% |
| 2024-04-02 | 16.240 | 15.560 | -0.550 | -3.41% | 15.510 | 16.240 | 4177 | 657.697 | 3.56% |
| 2024-04-01 | 16.020 | 16.110 | -0.060 | -0.37% | 16.020 | 16.250 | 3305 | 532.147 | 2.82% |
| 2024-03-29 | 16.500 | 16.170 | -0.130 | -0.80% | 16.010 | 16.500 | 3302 | 534.960 | 2.81% |
| 2024-03-28 | 16.200 | 16.300 | 0.050 | 0.31% | 15.950 | 16.720 | 4405 | 717.383 | 3.75% |
| 2024-03-27 | 16.480 | 16.250 | 0.000 | 0.00% | 16.180 | 16.910 | 6264 | 1037.993 | 5.34% |
| 2024-03-26 | 16.560 | 16.250 | -0.380 | -2.29% | 16.010 | 16.980 | 4742 | 775.217 | 4.04% |
| 2024-03-25 | 17.350 | 16.630 | -1.160 | -6.52% | 16.560 | 17.590 | 9133 | 1550.738 | 7.78% |
| 2024-03-22 | 18.300 | 17.790 | 0.150 | 0.85% | 17.770 | 18.650 | 12325 | 2249.836 | 10.50% |
| 2024-03-21 | 18.530 | 17.640 | -0.690 | -3.76% | 17.510 | 18.530 | 7537 | 1344.164 | 6.42% |
| 2024-03-20 | 18.350 | 18.330 | -0.020 | -0.11% | 18.240 | 18.700 | 6887 | 1270.093 | 5.87% |
| 2024-03-19 | 18.710 | 18.350 | -0.430 | -2.29% | 18.000 | 18.880 | 15510 | 2836.859 | 13.21% |
| 2024-03-18 | 18.910 | 18.780 | -0.260 | -1.37% | 18.580 | 19.110 | 8932 | 1675.783 | 9.25% |
| 2024-03-15 | 18.660 | 19.040 | 0.660 | 3.59% | 17.700 | 19.240 | 14600 | 2709.832 | 15.13% |
| 2024-03-14 | 17.950 | 18.380 | 0.540 | 3.03% | 17.820 | 19.340 | 13276 | 2472.290 | 13.75% |
| 2024-03-13 | 18.410 | 17.840 | -0.530 | -2.89% | 17.700 | 18.410 | 4238 | 764.550 | 4.39% |
| 2024-03-12 | 18.300 | 18.370 | 0.170 | 0.93% | 18.100 | 18.480 | 5007 | 911.853 | 5.19% |
| 2024-03-11 | 17.890 | 18.200 | 0.240 | 1.34% | 17.710 | 18.580 | 6250 | 1123.481 | 6.48% |
| 2024-03-08 | 18.580 | 17.960 | -0.520 | -2.81% | 17.860 | 18.800 | 6039 | 1097.568 | 6.26% |
| 2024-03-07 | 19.780 | 18.480 | -0.990 | -5.08% | 18.360 | 19.840 | 10317 | 1974.510 | 10.69% |
| 2024-03-06 | 19.500 | 19.470 | 0.010 | 0.05% | 19.230 | 19.900 | 9478 | 1860.542 | 9.82% |
| 2024-03-05 | 19.330 | 19.460 | -0.250 | -1.27% | 18.770 | 19.990 | 13513 | 2609.102 | 14.00% |
| 2024-03-04 | 20.550 | 19.710 | -1.070 | -5.15% | 19.520 | 20.920 | 16153 | 3241.508 | 16.74% |
| 2024-03-01 | 20.000 | 20.780 | 1.090 | 5.54% | 19.800 | 22.850 | 27720 | 5872.787 | 28.72% |
| 2024-02-29 | 19.170 | 19.690 | 0.520 | 2.71% | 18.660 | 19.900 | 14179 | 2732.942 | 14.69% |
| 2024-02-28 | 20.610 | 19.170 | -0.840 | -4.20% | 19.020 | 21.220 | 20260 | 4042.513 | 20.99% |
| 2024-02-27 | 18.900 | 20.010 | 0.910 | 4.76% | 18.500 | 20.290 | 24868 | 4886.814 | 25.76% |
| 2024-02-26 | 18.180 | 19.100 | 1.210 | 6.76% | 17.670 | 19.470 | 20541 | 3812.821 | 21.28% |
| 2024-02-23 | 18.900 | 17.890 | -0.780 | -4.18% | 17.790 | 18.900 | 13015 | 2360.696 | 13.48% |
| 2024-02-22 | 19.000 | 18.670 | -0.210 | -1.11% | 18.000 | 19.500 | 14086 | 2627.776 | 14.59% |
| 2024-02-21 | 19.000 | 18.880 | 0.090 | 0.48% | 18.500 | 20.200 | 18377 | 3562.268 | 19.04% |
| 2024-02-20 | 18.000 | 18.790 | 0.730 | 4.04% | 17.710 | 19.300 | 17456 | 3273.933 | 18.08% |
| 2024-02-19 | 17.390 | 18.060 | 0.810 | 4.70% | 16.310 | 18.430 | 14607 | 2579.161 | 15.13% |