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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-15 | 19.07 | 19.30 | 0.29 | 1.53% | 18.89 | 19.89 | 322175 | 62767.16 | 1.30% |
| 2024-05-14 | 18.71 | 19.01 | 0.26 | 1.39% | 18.70 | 19.16 | 249853 | 47372.88 | 1.00% |
| 2024-05-13 | 18.99 | 18.75 | -0.51 | -2.65% | 18.50 | 19.17 | 375919 | 70792.70 | 1.51% |
| 2024-05-10 | 19.34 | 19.26 | 0.54 | 2.88% | 18.80 | 19.39 | 443983 | 84807.34 | 1.79% |
| 2024-05-09 | 18.58 | 19.00 | 0.29 | 1.55% | 18.58 | 19.18 | 303731 | 57534.69 | 1.22% |
| 2024-05-08 | 18.30 | 18.71 | 0.15 | 0.81% | 18.11 | 18.89 | 412248 | 76481.79 | 1.66% |
| 2024-05-07 | 18.75 | 18.56 | 0.01 | 0.05% | 18.45 | 19.03 | 351784 | 65691.22 | 1.41% |
| 2024-05-06 | 18.25 | 18.55 | 0.03 | 0.16% | 17.91 | 18.70 | 661891 | 120330.23 | 2.66% |
| 2024-04-30 | 18.45 | 18.52 | 0.12 | 0.65% | 18.36 | 18.94 | 329887 | 61503.23 | 1.33% |
| 2024-04-29 | 18.70 | 18.40 | -0.70 | -3.66% | 18.20 | 18.99 | 559864 | 103393.69 | 2.25% |
| 2024-04-26 | 18.55 | 19.10 | 0.66 | 3.58% | 18.38 | 19.18 | 456679 | 86268.05 | 1.84% |
| 2024-04-25 | 18.37 | 18.44 | -0.12 | -0.65% | 18.19 | 18.96 | 431463 | 80090.17 | 1.74% |
| 2024-04-24 | 18.21 | 18.56 | 0.65 | 3.63% | 18.06 | 18.62 | 507474 | 92957.12 | 2.04% |
| 2024-04-23 | 18.26 | 17.91 | -0.90 | -4.78% | 17.76 | 18.30 | 502223 | 90364.83 | 2.02% |
| 2024-04-22 | 19.35 | 18.81 | -0.77 | -3.93% | 18.72 | 19.62 | 445875 | 84927.66 | 1.79% |
| 2024-04-19 | 19.31 | 19.58 | 0.28 | 1.45% | 19.27 | 20.00 | 464966 | 91407.73 | 1.87% |
| 2024-04-18 | 19.41 | 19.30 | -0.45 | -2.28% | 18.68 | 19.46 | 683916 | 130149.09 | 2.75% |
| 2024-04-17 | 19.35 | 19.75 | 0.37 | 1.91% | 19.35 | 19.88 | 311729 | 61346.55 | 1.25% |
| 2024-04-16 | 20.46 | 19.38 | -0.92 | -4.53% | 19.30 | 20.60 | 494125 | 98277.36 | 1.99% |
| 2024-04-15 | 19.72 | 20.30 | -0.45 | -2.17% | 19.26 | 20.47 | 598059 | 118848.59 | 2.41% |
| 2024-04-12 | 20.29 | 20.75 | 1.23 | 6.30% | 19.80 | 21.04 | 555321 | 113555.43 | 2.23% |
| 2024-04-11 | 18.58 | 19.52 | 0.56 | 2.95% | 18.53 | 20.40 | 516954 | 100951.28 | 2.08% |
| 2024-04-10 | 18.85 | 18.96 | 0.62 | 3.38% | 18.45 | 19.09 | 470677 | 88770.49 | 1.89% |
| 2024-04-09 | 18.74 | 18.34 | -0.40 | -2.13% | 18.11 | 18.80 | 368555 | 67741.05 | 1.48% |
| 2024-04-08 | 18.91 | 18.74 | 0.28 | 1.52% | 18.45 | 19.42 | 532783 | 101113.88 | 2.14% |
| 2024-04-03 | 18.69 | 18.46 | 0.28 | 1.54% | 18.19 | 18.71 | 327715 | 60544.19 | 1.32% |
| 2024-04-02 | 18.30 | 18.18 | -0.44 | -2.36% | 18.02 | 18.53 | 308968 | 56249.09 | 1.24% |
| 2024-04-01 | 18.37 | 18.62 | 0.53 | 2.93% | 18.00 | 18.69 | 368141 | 67587.26 | 1.48% |
| 2024-03-29 | 17.32 | 18.09 | 1.17 | 6.91% | 17.22 | 18.16 | 515934 | 91849.39 | 2.07% |
| 2024-03-28 | 16.79 | 16.92 | 0.16 | 0.95% | 16.55 | 16.99 | 259954 | 43585.85 | 1.05% |
| 2024-03-27 | 16.65 | 16.76 | 0.20 | 1.21% | 16.48 | 16.99 | 293210 | 49241.24 | 1.18% |
| 2024-03-26 | 16.66 | 16.56 | -0.17 | -1.02% | 16.37 | 16.81 | 186013 | 30821.09 | 0.75% |
| 2024-03-25 | 16.54 | 16.73 | 0.33 | 2.01% | 16.40 | 16.93 | 316254 | 52829.77 | 1.27% |
| 2024-03-22 | 16.56 | 16.40 | -0.41 | -2.44% | 16.25 | 16.66 | 230521 | 37778.67 | 0.93% |
| 2024-03-21 | 17.00 | 16.81 | 0.45 | 2.75% | 16.60 | 17.11 | 280311 | 47211.43 | 1.13% |
| 2024-03-20 | 16.48 | 16.36 | -0.20 | -1.21% | 16.27 | 16.56 | 189267 | 31001.92 | 0.76% |
| 2024-03-19 | 16.59 | 16.56 | -0.13 | -0.78% | 16.48 | 16.83 | 188737 | 31384.05 | 0.76% |
| 2024-03-18 | 16.46 | 16.69 | 0.06 | 0.36% | 16.20 | 16.73 | 291961 | 48112.76 | 1.17% |
| 2024-03-15 | 16.04 | 16.63 | 0.57 | 3.55% | 15.85 | 16.65 | 298042 | 48652.03 | 1.20% |
| 2024-03-14 | 16.08 | 16.06 | 0.13 | 0.82% | 15.97 | 16.37 | 250330 | 40503.85 | 1.01% |
| 2024-03-13 | 15.90 | 15.93 | -0.18 | -1.12% | 15.55 | 16.04 | 417271 | 65774.65 | 1.68% |
| 2024-03-12 | 16.51 | 16.11 | -0.56 | -3.36% | 15.95 | 16.65 | 369773 | 59722.57 | 1.49% |
| 2024-03-11 | 16.83 | 16.67 | -0.05 | -0.30% | 16.42 | 16.84 | 259581 | 43073.36 | 1.04% |
| 2024-03-08 | 16.72 | 16.72 | 0.08 | 0.48% | 16.20 | 16.79 | 334307 | 55125.11 | 1.34% |
| 2024-03-07 | 16.07 | 16.64 | 0.69 | 4.33% | 16.06 | 16.74 | 557780 | 92103.69 | 2.24% |
| 2024-03-06 | 15.82 | 15.95 | 0.20 | 1.27% | 15.70 | 16.03 | 287960 | 45841.59 | 1.16% |
| 2024-03-05 | 15.73 | 15.75 | 0.30 | 1.94% | 15.60 | 16.04 | 561770 | 89199.57 | 2.26% |
| 2024-03-04 | 15.53 | 15.45 | 0.21 | 1.38% | 15.40 | 15.76 | 335083 | 52180.59 | 1.35% |
| 2024-03-01 | 14.92 | 15.24 | 0.26 | 1.74% | 14.85 | 15.27 | 344446 | 51986.11 | 1.39% |
| 2024-02-29 | 14.72 | 14.98 | 0.18 | 1.22% | 14.71 | 15.03 | 196749 | 29386.62 | 0.79% |
| 2024-02-28 | 14.75 | 14.80 | -0.01 | -0.07% | 14.70 | 15.03 | 267080 | 39883.36 | 1.07% |
| 2024-02-27 | 14.41 | 14.81 | 0.33 | 2.28% | 14.39 | 14.90 | 262859 | 38755.94 | 1.06% |
| 2024-02-26 | 14.61 | 14.48 | -0.09 | -0.62% | 14.46 | 14.74 | 205696 | 29979.35 | 0.83% |
| 2024-02-23 | 14.73 | 14.57 | -0.19 | -1.29% | 14.47 | 14.78 | 247880 | 36125.82 | 1.00% |
| 2024-02-22 | 14.75 | 14.76 | 0.00 | 0.00% | 14.62 | 14.87 | 181139 | 26666.89 | 0.73% |
| 2024-02-21 | 14.85 | 14.76 | -0.21 | -1.40% | 14.73 | 15.08 | 265624 | 39592.62 | 1.07% |
| 2024-02-20 | 14.38 | 14.97 | 0.49 | 3.38% | 14.31 | 15.05 | 301937 | 44481.49 | 1.21% |
| 2024-02-19 | 14.65 | 14.48 | -0.41 | -2.75% | 14.25 | 14.76 | 410267 | 59202.50 | 1.65% |
| 2024-02-08 | 15.10 | 14.89 | -0.17 | -1.13% | 14.54 | 15.35 | 448231 | 67566.97 | 1.80% |
| 2024-02-07 | 14.63 | 15.06 | 0.44 | 3.01% | 14.52 | 15.09 | 427513 | 63855.48 | 1.72% |
| 2024-02-06 | 13.85 | 14.62 | 0.68 | 4.88% | 13.60 | 14.63 | 323255 | 46429.62 | 1.30% |