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 | 18.55 | 18.67 | 0.15 | 0.81% | 18.53 | 19.07 | 204108 | 38398.84 | 5.32% |
| 2024-05-13 | 18.68 | 18.52 | -0.54 | -2.83% | 18.28 | 18.85 | 200430 | 37186.50 | 5.23% |
| 2024-05-10 | 18.64 | 19.06 | 0.71 | 3.87% | 18.33 | 19.12 | 347509 | 65554.55 | 9.06% |
| 2024-05-09 | 18.04 | 18.35 | 0.30 | 1.66% | 18.00 | 18.45 | 150037 | 27357.39 | 3.91% |
| 2024-05-08 | 18.65 | 18.05 | -0.80 | -4.24% | 17.94 | 18.65 | 239096 | 43581.71 | 6.24% |
| 2024-05-07 | 18.94 | 18.85 | -0.26 | -1.36% | 18.66 | 19.33 | 236944 | 44759.21 | 6.18% |
| 2024-05-06 | 18.52 | 19.11 | 0.61 | 3.30% | 18.17 | 19.15 | 317808 | 59798.54 | 8.29% |
| 2024-04-30 | 18.42 | 18.50 | 0.09 | 0.49% | 18.24 | 19.18 | 393282 | 73766.30 | 10.26% |
| 2024-04-29 | 18.15 | 18.41 | 0.04 | 0.22% | 18.00 | 18.59 | 280327 | 51323.32 | 7.31% |
| 2024-04-26 | 17.85 | 18.37 | 0.45 | 2.51% | 17.83 | 18.64 | 353648 | 64827.50 | 9.22% |
| 2024-04-25 | 18.90 | 17.92 | -1.53 | -7.87% | 17.72 | 19.01 | 536026 | 98189.10 | 13.98% |
| 2024-04-24 | 18.20 | 19.45 | 0.75 | 4.01% | 17.60 | 19.55 | 589736 | 109645.49 | 15.38% |
| 2024-04-23 | 20.71 | 18.70 | -1.98 | -9.57% | 18.61 | 21.36 | 762588 | 152216.11 | 19.89% |
| 2024-04-22 | 19.23 | 20.68 | 1.88 | 10.00% | 19.06 | 20.68 | 290080 | 58269.68 | 7.57% |
| 2024-04-19 | 18.15 | 18.80 | 0.35 | 1.90% | 18.10 | 19.75 | 524965 | 100162.28 | 13.69% |
| 2024-04-18 | 18.79 | 18.45 | -0.62 | -3.25% | 18.39 | 19.23 | 464576 | 87000.12 | 12.12% |
| 2024-04-17 | 18.39 | 19.07 | 1.22 | 6.83% | 18.18 | 19.59 | 667713 | 125747.30 | 17.42% |
| 2024-04-16 | 16.42 | 17.85 | 1.62 | 9.98% | 16.24 | 17.85 | 369137 | 64776.75 | 9.63% |
| 2024-04-15 | 15.44 | 16.23 | 0.67 | 4.31% | 14.95 | 16.35 | 206554 | 32891.04 | 5.39% |
| 2024-04-12 | 15.68 | 15.56 | -0.12 | -0.77% | 15.50 | 15.99 | 98075 | 15422.46 | 2.56% |
| 2024-04-11 | 15.52 | 15.68 | 0.09 | 0.58% | 15.35 | 15.99 | 87600 | 13817.69 | 2.28% |
| 2024-04-10 | 15.93 | 15.59 | -0.35 | -2.20% | 15.31 | 16.08 | 106329 | 16615.04 | 2.77% |
| 2024-04-09 | 16.30 | 15.94 | -0.33 | -2.03% | 15.78 | 16.32 | 93234 | 14902.64 | 2.43% |
| 2024-04-08 | 15.92 | 16.27 | 0.08 | 0.49% | 15.86 | 16.68 | 136844 | 22243.49 | 3.57% |
| 2024-04-03 | 16.46 | 16.19 | -0.39 | -2.35% | 15.97 | 16.50 | 121012 | 19600.59 | 3.16% |
| 2024-04-02 | 16.41 | 16.58 | 0.15 | 0.91% | 16.20 | 16.90 | 174029 | 28849.67 | 4.54% |
| 2024-04-01 | 16.32 | 16.43 | 0.14 | 0.86% | 15.99 | 16.73 | 202675 | 33071.88 | 5.29% |
| 2024-03-29 | 15.48 | 16.29 | 0.83 | 5.37% | 15.44 | 16.42 | 215834 | 34563.30 | 5.63% |
| 2024-03-28 | 15.10 | 15.46 | 0.18 | 1.18% | 15.05 | 15.73 | 152122 | 23535.20 | 3.97% |
| 2024-03-27 | 15.28 | 15.28 | -0.06 | -0.39% | 15.08 | 15.58 | 175308 | 26915.90 | 4.57% |
| 2024-03-26 | 15.59 | 15.34 | -0.28 | -1.79% | 14.98 | 15.75 | 172667 | 26496.28 | 4.50% |
| 2024-03-25 | 16.31 | 15.62 | -0.84 | -5.10% | 15.52 | 16.79 | 275216 | 44029.36 | 7.18% |
| 2024-03-22 | 16.61 | 16.46 | -0.22 | -1.32% | 16.28 | 17.28 | 363844 | 60891.19 | 9.49% |
| 2024-03-21 | 16.17 | 16.68 | 0.83 | 5.24% | 16.11 | 17.44 | 524492 | 88763.62 | 13.68% |
| 2024-03-20 | 14.49 | 15.85 | 1.44 | 9.99% | 14.49 | 15.85 | 187960 | 29289.11 | 4.90% |
| 2024-03-19 | 14.58 | 14.41 | -0.15 | -1.03% | 14.38 | 14.63 | 78344 | 11377.10 | 2.04% |
| 2024-03-18 | 14.37 | 14.56 | 0.20 | 1.39% | 14.33 | 14.57 | 64946 | 9383.66 | 1.69% |
| 2024-03-15 | 14.30 | 14.36 | 0.04 | 0.28% | 14.10 | 14.36 | 56781 | 8097.71 | 1.48% |
| 2024-03-14 | 14.30 | 14.32 | 0.09 | 0.63% | 14.16 | 14.44 | 61794 | 8852.83 | 1.61% |
| 2024-03-13 | 14.23 | 14.23 | -0.03 | -0.21% | 14.15 | 14.55 | 81969 | 11755.81 | 2.14% |
| 2024-03-12 | 14.44 | 14.26 | -0.16 | -1.11% | 14.20 | 14.52 | 68748 | 9851.58 | 1.79% |
| 2024-03-11 | 14.30 | 14.42 | 0.11 | 0.77% | 14.17 | 14.43 | 66164 | 9463.07 | 1.73% |
| 2024-03-08 | 14.26 | 14.31 | 0.01 | 0.07% | 14.12 | 14.39 | 58244 | 8292.67 | 1.52% |
| 2024-03-07 | 14.40 | 14.30 | -0.14 | -0.97% | 14.23 | 14.57 | 95729 | 13779.52 | 2.50% |
| 2024-03-06 | 13.90 | 14.44 | 0.49 | 3.51% | 13.85 | 14.80 | 142814 | 20562.12 | 3.72% |
| 2024-03-05 | 14.24 | 13.95 | -0.38 | -2.65% | 13.90 | 14.29 | 72375 | 10178.39 | 1.89% |
| 2024-03-04 | 13.97 | 14.33 | 0.41 | 2.95% | 13.66 | 14.34 | 92888 | 12979.82 | 2.42% |
| 2024-03-01 | 14.05 | 13.92 | 0.00 | 0.00% | 13.81 | 14.15 | 68838 | 9614.10 | 1.80% |
| 2024-02-29 | 13.17 | 13.92 | 0.77 | 5.86% | 13.15 | 13.99 | 81736 | 11110.36 | 2.13% |
| 2024-02-28 | 13.77 | 13.15 | -0.65 | -4.71% | 13.15 | 14.04 | 98348 | 13404.87 | 2.57% |
| 2024-02-27 | 13.49 | 13.80 | 0.26 | 1.92% | 13.35 | 13.83 | 83498 | 11359.40 | 2.18% |
| 2024-02-26 | 13.60 | 13.54 | -0.04 | -0.29% | 13.43 | 13.74 | 60230 | 8164.18 | 1.57% |
| 2024-02-23 | 13.36 | 13.58 | 0.13 | 0.97% | 13.23 | 13.64 | 63996 | 8611.97 | 1.67% |
| 2024-02-22 | 13.12 | 13.45 | 0.20 | 1.51% | 13.08 | 13.52 | 61905 | 8280.85 | 1.61% |
| 2024-02-21 | 12.85 | 13.25 | 0.22 | 1.69% | 12.80 | 13.50 | 66914 | 8898.06 | 1.75% |
| 2024-02-20 | 13.00 | 13.03 | -0.02 | -0.15% | 12.72 | 13.23 | 48540 | 6319.50 | 1.27% |
| 2024-02-19 | 12.88 | 13.05 | 0.26 | 2.03% | 12.60 | 13.11 | 70540 | 9098.74 | 1.84% |
| 2024-02-08 | 12.05 | 12.79 | 0.80 | 6.67% | 11.97 | 12.98 | 87954 | 10994.89 | 2.29% |
| 2024-02-07 | 12.04 | 11.99 | -0.13 | -1.07% | 11.68 | 12.62 | 92919 | 11306.01 | 2.42% |
| 2024-02-06 | 11.11 | 12.12 | 0.88 | 7.83% | 10.58 | 12.30 | 112388 | 12847.43 | 2.93% |
| 2024-02-05 | 12.30 | 11.24 | -1.24 | -9.94% | 11.23 | 12.30 | 145243 | 16819.72 | 3.79% |