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 | 17.20 | 17.69 | 0.21 | 1.20% | 17.20 | 17.87 | 8924 | 1581.91 | 2.37% |
| 2024-05-13 | 17.52 | 17.48 | -0.25 | -1.41% | 17.30 | 17.73 | 7472 | 1311.55 | 1.99% |
| 2024-05-10 | 18.08 | 17.73 | -0.27 | -1.50% | 17.60 | 18.12 | 8617 | 1532.34 | 2.29% |
| 2024-05-09 | 17.98 | 18.00 | 0.18 | 1.01% | 17.83 | 18.08 | 9885 | 1779.98 | 2.63% |
| 2024-05-08 | 18.07 | 17.82 | -0.25 | -1.38% | 17.77 | 18.25 | 10813 | 1938.08 | 2.87% |
| 2024-05-07 | 17.91 | 18.07 | 0.16 | 0.89% | 17.88 | 18.15 | 13325 | 2399.01 | 3.54% |
| 2024-05-06 | 18.01 | 17.91 | 0.25 | 1.42% | 17.70 | 18.05 | 21638 | 3879.82 | 5.75% |
| 2024-04-30 | 17.28 | 17.66 | 0.34 | 1.96% | 17.04 | 17.85 | 26777 | 4712.20 | 7.12% |
| 2024-04-29 | 17.78 | 17.32 | 0.31 | 1.82% | 16.58 | 17.78 | 24085 | 4131.07 | 6.40% |
| 2024-04-26 | 16.59 | 17.01 | 0.37 | 2.22% | 16.22 | 17.06 | 16698 | 2799.24 | 4.44% |
| 2024-04-25 | 16.32 | 16.64 | 0.35 | 2.15% | 16.29 | 16.65 | 12029 | 1991.55 | 3.20% |
| 2024-04-24 | 15.79 | 16.29 | 0.49 | 3.10% | 15.71 | 16.34 | 12864 | 2077.86 | 3.42% |
| 2024-04-23 | 15.20 | 15.80 | 0.68 | 4.50% | 15.18 | 15.96 | 15515 | 2428.30 | 4.12% |
| 2024-04-22 | 15.60 | 15.12 | -0.33 | -2.14% | 14.76 | 15.60 | 13145 | 1995.19 | 3.49% |
| 2024-04-19 | 15.68 | 15.45 | -0.25 | -1.59% | 15.19 | 15.76 | 16808 | 2592.37 | 4.47% |
| 2024-04-18 | 15.45 | 15.70 | 0.25 | 1.62% | 15.13 | 15.97 | 22957 | 3597.62 | 6.10% |
| 2024-04-17 | 14.05 | 15.45 | 1.09 | 7.59% | 14.04 | 15.55 | 26555 | 4031.99 | 7.06% |
| 2024-04-16 | 15.70 | 14.36 | -1.60 | -10.03% | 14.36 | 15.82 | 22295 | 3254.77 | 5.93% |
| 2024-04-15 | 17.52 | 15.96 | -1.77 | -9.98% | 15.96 | 17.55 | 31634 | 5168.60 | 8.41% |
| 2024-04-12 | 17.42 | 17.73 | 0.40 | 2.31% | 17.39 | 18.53 | 19443 | 3471.43 | 5.17% |
| 2024-04-11 | 17.30 | 17.33 | -0.03 | -0.17% | 17.00 | 17.74 | 8555 | 1493.95 | 2.27% |
| 2024-04-10 | 18.03 | 17.36 | -0.68 | -3.77% | 17.19 | 18.03 | 15404 | 2697.65 | 4.09% |
| 2024-04-09 | 17.44 | 18.04 | 0.60 | 3.44% | 17.44 | 18.13 | 13849 | 2470.25 | 3.68% |
| 2024-04-08 | 18.57 | 17.44 | -0.86 | -4.70% | 17.32 | 18.70 | 20209 | 3609.90 | 5.37% |
| 2024-04-03 | 18.30 | 18.30 | 0.00 | 0.00% | 18.04 | 18.77 | 17218 | 3166.46 | 4.58% |
| 2024-04-02 | 18.00 | 18.30 | 0.30 | 1.67% | 17.95 | 18.38 | 14329 | 2603.48 | 3.81% |
| 2024-04-01 | 17.48 | 18.00 | 0.63 | 3.63% | 17.48 | 18.03 | 14490 | 2581.83 | 3.85% |
| 2024-03-29 | 17.23 | 17.37 | 0.15 | 0.87% | 17.13 | 17.45 | 12398 | 2149.56 | 3.30% |
| 2024-03-28 | 16.56 | 17.22 | 0.52 | 3.11% | 16.56 | 17.25 | 13847 | 2358.17 | 3.68% |
| 2024-03-27 | 17.00 | 16.70 | -0.30 | -1.76% | 16.70 | 17.20 | 12148 | 2056.00 | 3.23% |
| 2024-03-26 | 16.98 | 17.00 | -0.01 | -0.06% | 16.74 | 17.19 | 11921 | 2023.54 | 3.17% |
| 2024-03-25 | 17.37 | 17.01 | -0.17 | -0.99% | 16.89 | 17.56 | 12269 | 2106.51 | 3.26% |
| 2024-03-22 | 17.68 | 17.18 | -0.35 | -2.00% | 17.08 | 17.75 | 13832 | 2398.56 | 3.68% |
| 2024-03-21 | 17.59 | 17.53 | 0.04 | 0.23% | 17.07 | 17.75 | 16597 | 2896.48 | 4.41% |
| 2024-03-20 | 17.28 | 17.49 | 0.31 | 1.80% | 17.11 | 17.50 | 11035 | 1914.15 | 2.93% |
| 2024-03-19 | 17.27 | 17.18 | 0.09 | 0.53% | 17.13 | 17.42 | 14440 | 2493.66 | 3.84% |
| 2024-03-18 | 16.90 | 17.09 | 0.49 | 2.95% | 16.71 | 17.17 | 13599 | 2312.67 | 3.61% |
| 2024-03-15 | 16.20 | 16.60 | 0.37 | 2.28% | 16.01 | 16.64 | 12268 | 2010.99 | 3.26% |
| 2024-03-14 | 16.16 | 16.23 | -0.01 | -0.06% | 15.90 | 16.35 | 12500 | 2022.61 | 3.32% |
| 2024-03-13 | 16.41 | 16.24 | -0.04 | -0.25% | 15.95 | 16.44 | 9250 | 1494.15 | 2.46% |
| 2024-03-12 | 15.90 | 16.28 | 0.38 | 2.39% | 15.80 | 16.29 | 11441 | 1835.73 | 3.04% |
| 2024-03-11 | 15.80 | 15.90 | 0.21 | 1.34% | 15.55 | 15.94 | 8526 | 1342.17 | 2.27% |
| 2024-03-08 | 15.55 | 15.69 | 0.19 | 1.23% | 15.30 | 15.70 | 9419 | 1459.53 | 2.50% |
| 2024-03-07 | 15.52 | 15.50 | -0.02 | -0.13% | 15.38 | 15.87 | 10752 | 1680.36 | 2.86% |
| 2024-03-06 | 15.03 | 15.52 | 0.38 | 2.51% | 15.01 | 15.63 | 11626 | 1784.30 | 3.09% |
| 2024-03-05 | 15.60 | 15.14 | -0.56 | -3.57% | 15.08 | 15.65 | 12235 | 1870.37 | 3.25% |
| 2024-03-04 | 15.75 | 15.70 | -0.03 | -0.19% | 15.22 | 16.16 | 14303 | 2234.03 | 3.80% |
| 2024-03-01 | 15.75 | 15.73 | 0.08 | 0.51% | 15.35 | 15.98 | 19352 | 3031.41 | 5.14% |
| 2024-02-29 | 14.71 | 15.65 | 0.25 | 1.62% | 14.71 | 15.92 | 29004 | 4453.83 | 7.71% |
| 2024-02-28 | 17.25 | 15.40 | -1.71 | -9.99% | 15.40 | 17.54 | 34762 | 5708.81 | 9.24% |
| 2024-02-27 | 16.95 | 17.11 | 0.39 | 2.33% | 16.55 | 17.14 | 17405 | 2940.99 | 4.63% |
| 2024-02-26 | 16.44 | 16.72 | 0.60 | 3.72% | 16.19 | 17.25 | 19330 | 3222.60 | 5.14% |
| 2024-02-23 | 15.79 | 16.12 | 0.59 | 3.80% | 15.46 | 16.16 | 19713 | 3121.76 | 5.24% |
| 2024-02-22 | 15.20 | 15.53 | 0.46 | 3.05% | 15.10 | 15.75 | 17188 | 2644.15 | 4.57% |
| 2024-02-21 | 14.45 | 15.07 | 0.71 | 4.94% | 14.09 | 15.75 | 26001 | 3938.40 | 6.91% |
| 2024-02-20 | 13.79 | 14.36 | 0.57 | 4.13% | 13.68 | 14.45 | 16874 | 2385.89 | 4.49% |
| 2024-02-19 | 13.46 | 13.79 | 0.64 | 4.87% | 13.29 | 13.95 | 34294 | 4659.90 | 9.12% |
| 2024-02-08 | 11.64 | 13.15 | 0.79 | 6.39% | 11.44 | 13.19 | 39890 | 4905.47 | 10.60% |
| 2024-02-07 | 13.50 | 12.36 | -0.94 | -7.07% | 11.97 | 13.55 | 53138 | 6557.37 | 14.12% |
| 2024-02-06 | 13.29 | 13.30 | -1.29 | -8.84% | 13.13 | 13.74 | 38637 | 5103.94 | 10.27% |
| 2024-02-05 | 15.88 | 14.59 | -1.62 | -9.99% | 14.59 | 16.14 | 14033 | 2100.93 | 3.73% |