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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-14 | 18.95 | 18.82 | -0.03 | -0.16% | 18.68 | 19.09 | 19578 | 3684.13 | 1.20% |
| 2024-05-13 | 18.32 | 18.85 | 0.36 | 1.95% | 18.00 | 18.97 | 22824 | 4257.71 | 1.40% |
| 2024-05-10 | 18.55 | 18.49 | -0.06 | -0.32% | 18.40 | 18.80 | 9502 | 1762.09 | 0.58% |
| 2024-05-09 | 18.25 | 18.55 | 0.30 | 1.64% | 18.25 | 18.70 | 11302 | 2094.92 | 0.70% |
| 2024-05-08 | 18.50 | 18.25 | -0.31 | -1.67% | 18.20 | 18.53 | 17377 | 3191.69 | 1.07% |
| 2024-05-07 | 18.59 | 18.56 | -0.02 | -0.11% | 18.40 | 18.89 | 18002 | 3362.63 | 1.11% |
| 2024-05-06 | 18.45 | 18.58 | 0.28 | 1.53% | 18.31 | 18.66 | 23485 | 4347.09 | 1.45% |
| 2024-04-30 | 17.71 | 18.30 | 0.48 | 2.69% | 17.71 | 18.62 | 36727 | 6690.99 | 2.26% |
| 2024-04-29 | 17.30 | 17.82 | 0.95 | 5.63% | 17.28 | 17.93 | 26856 | 4747.95 | 1.65% |
| 2024-04-26 | 16.55 | 16.87 | 0.30 | 1.81% | 16.55 | 16.95 | 16637 | 2798.23 | 1.02% |
| 2024-04-25 | 16.79 | 16.57 | -0.26 | -1.54% | 16.49 | 16.85 | 13385 | 2229.53 | 0.82% |
| 2024-04-24 | 16.54 | 16.83 | 0.32 | 1.94% | 16.45 | 16.87 | 14241 | 2378.16 | 0.88% |
| 2024-04-23 | 16.30 | 16.51 | 0.16 | 0.98% | 16.27 | 16.63 | 12015 | 1981.69 | 0.74% |
| 2024-04-22 | 16.18 | 16.35 | -0.08 | -0.49% | 16.18 | 16.58 | 14841 | 2436.57 | 0.91% |
| 2024-04-19 | 16.20 | 16.43 | 0.08 | 0.49% | 16.10 | 16.45 | 14615 | 2375.11 | 0.90% |
| 2024-04-18 | 16.18 | 16.35 | 0.11 | 0.68% | 16.02 | 16.64 | 25628 | 4195.81 | 1.58% |
| 2024-04-17 | 15.57 | 16.24 | 0.70 | 4.50% | 15.55 | 16.26 | 25452 | 4083.38 | 1.57% |
| 2024-04-16 | 15.99 | 15.54 | -0.47 | -2.94% | 15.06 | 15.99 | 52441 | 8124.16 | 3.23% |
| 2024-04-15 | 16.52 | 16.01 | -0.45 | -2.73% | 15.74 | 16.80 | 32659 | 5303.44 | 2.01% |
| 2024-04-12 | 16.65 | 16.46 | -0.34 | -2.02% | 16.44 | 16.84 | 17576 | 2919.24 | 1.08% |
| 2024-04-11 | 16.38 | 16.80 | 0.30 | 1.82% | 16.29 | 16.99 | 25192 | 4237.45 | 1.55% |
| 2024-04-10 | 17.24 | 16.50 | -0.92 | -5.28% | 16.39 | 17.30 | 36424 | 6080.11 | 2.24% |
| 2024-04-09 | 17.28 | 17.42 | 0.14 | 0.81% | 17.14 | 17.57 | 28180 | 4881.64 | 1.73% |
| 2024-04-08 | 17.80 | 17.28 | -0.69 | -3.84% | 17.20 | 17.98 | 36256 | 6362.06 | 2.23% |
| 2024-04-03 | 18.18 | 17.97 | -0.22 | -1.21% | 17.58 | 18.18 | 47430 | 8456.44 | 2.92% |
| 2024-04-02 | 18.53 | 18.19 | -0.58 | -3.09% | 17.95 | 18.60 | 63777 | 11570.77 | 3.92% |
| 2024-04-01 | 19.00 | 18.77 | -0.49 | -2.54% | 18.39 | 19.48 | 107628 | 20086.38 | 6.62% |
| 2024-03-29 | 17.50 | 19.26 | 1.75 | 9.99% | 17.17 | 19.26 | 72107 | 13155.72 | 4.44% |
| 2024-03-28 | 17.04 | 17.51 | 0.31 | 1.80% | 17.04 | 17.76 | 23376 | 4084.79 | 1.44% |
| 2024-03-27 | 17.55 | 17.20 | -0.37 | -2.11% | 17.20 | 17.82 | 29053 | 5065.57 | 1.79% |
| 2024-03-26 | 18.01 | 17.57 | -0.38 | -2.12% | 17.35 | 18.24 | 42857 | 7602.67 | 2.64% |
| 2024-03-25 | 19.36 | 17.95 | -1.62 | -8.28% | 17.89 | 19.50 | 63375 | 11753.54 | 3.90% |
| 2024-03-22 | 18.95 | 19.57 | 0.60 | 3.16% | 18.74 | 19.68 | 63646 | 12267.67 | 3.92% |
| 2024-03-21 | 18.54 | 18.97 | 0.42 | 2.26% | 18.50 | 19.88 | 46961 | 9006.23 | 2.89% |
| 2024-03-20 | 18.05 | 18.55 | 0.48 | 2.66% | 18.03 | 18.63 | 29382 | 5394.27 | 1.81% |
| 2024-03-19 | 18.21 | 18.07 | -0.12 | -0.66% | 18.00 | 18.58 | 14150 | 2590.15 | 0.87% |
| 2024-03-18 | 17.82 | 18.19 | 0.39 | 2.19% | 17.69 | 18.20 | 15763 | 2825.84 | 0.97% |
| 2024-03-15 | 17.68 | 17.80 | -0.08 | -0.45% | 17.51 | 17.91 | 14688 | 2601.99 | 0.90% |
| 2024-03-14 | 18.22 | 17.88 | -0.61 | -3.30% | 17.62 | 18.23 | 19983 | 3581.56 | 1.23% |
| 2024-03-13 | 17.57 | 18.49 | 0.96 | 5.48% | 17.50 | 18.49 | 31235 | 5647.82 | 1.92% |
| 2024-03-12 | 17.64 | 17.53 | -0.17 | -0.96% | 17.36 | 17.79 | 17256 | 3028.85 | 1.06% |
| 2024-03-11 | 17.37 | 17.70 | 0.35 | 2.02% | 17.04 | 17.70 | 18634 | 3254.37 | 1.15% |
| 2024-03-08 | 17.07 | 17.35 | 0.15 | 0.87% | 16.90 | 17.47 | 20456 | 3529.70 | 1.26% |
| 2024-03-07 | 17.68 | 17.20 | -0.52 | -2.93% | 17.05 | 17.71 | 31635 | 5455.54 | 1.95% |
| 2024-03-06 | 17.59 | 17.72 | -0.31 | -1.72% | 17.23 | 17.92 | 26555 | 4654.94 | 1.63% |
| 2024-03-05 | 17.28 | 18.03 | 0.60 | 3.44% | 17.04 | 18.05 | 42378 | 7480.42 | 2.61% |
| 2024-03-04 | 17.12 | 17.43 | 0.02 | 0.11% | 16.87 | 17.58 | 36296 | 6254.90 | 2.23% |
| 2024-03-01 | 16.77 | 17.41 | 0.73 | 4.38% | 16.52 | 17.82 | 38929 | 6650.38 | 2.40% |
| 2024-02-29 | 16.00 | 16.68 | 0.53 | 3.28% | 15.86 | 16.69 | 33289 | 5467.70 | 2.05% |
| 2024-02-28 | 17.29 | 16.15 | -1.14 | -6.59% | 16.12 | 17.53 | 46323 | 7793.02 | 2.85% |
| 2024-02-27 | 16.70 | 17.29 | 0.41 | 2.43% | 16.59 | 17.29 | 28547 | 4867.96 | 1.76% |
| 2024-02-26 | 16.63 | 16.88 | 0.08 | 0.48% | 16.60 | 17.39 | 41573 | 7054.62 | 2.56% |
| 2024-02-23 | 15.90 | 16.80 | 0.90 | 5.66% | 15.76 | 16.84 | 35264 | 5741.88 | 2.17% |
| 2024-02-22 | 15.60 | 15.90 | 0.19 | 1.21% | 15.49 | 15.95 | 25228 | 3981.26 | 1.55% |
| 2024-02-21 | 15.50 | 15.71 | -0.32 | -2.00% | 15.25 | 16.02 | 49955 | 7828.07 | 3.07% |
| 2024-02-20 | 15.08 | 16.03 | 0.86 | 5.67% | 14.70 | 16.24 | 73403 | 11442.98 | 4.52% |
| 2024-02-19 | 13.97 | 15.17 | 0.97 | 6.83% | 13.97 | 15.59 | 74124 | 11071.99 | 4.56% |
| 2024-02-08 | 13.10 | 14.20 | 1.29 | 9.99% | 12.80 | 14.20 | 90462 | 12555.70 | 5.57% |
| 2024-02-07 | 13.22 | 12.91 | -0.44 | -3.30% | 12.52 | 13.40 | 51934 | 6678.97 | 3.20% |
| 2024-02-06 | 12.30 | 13.35 | -0.14 | -1.04% | 12.14 | 14.02 | 55314 | 7121.49 | 3.40% |
| 2024-02-05 | 14.64 | 13.49 | -1.50 | -10.01% | 13.49 | 14.65 | 41885 | 5700.85 | 2.58% |