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 | 17.99 | 17.70 | 0.27 | 1.55% | 17.37 | 17.99 | 10253 | 1816.19 | 2.03% |
| 2024-05-13 | 17.62 | 17.43 | -0.64 | -3.54% | 17.35 | 18.09 | 14006 | 2464.03 | 2.77% |
| 2024-05-10 | 18.30 | 18.07 | -0.34 | -1.85% | 18.00 | 18.49 | 10784 | 1956.64 | 2.13% |
| 2024-05-09 | 18.11 | 18.41 | 0.31 | 1.71% | 18.11 | 18.55 | 10944 | 2014.66 | 2.17% |
| 2024-05-08 | 18.43 | 18.10 | -0.33 | -1.79% | 18.10 | 18.43 | 10980 | 2001.80 | 2.17% |
| 2024-05-07 | 18.44 | 18.43 | -0.02 | -0.11% | 18.17 | 18.52 | 11762 | 2155.28 | 2.33% |
| 2024-05-06 | 18.05 | 18.45 | 0.48 | 2.67% | 18.05 | 18.53 | 14487 | 2666.13 | 2.87% |
| 2024-04-30 | 17.94 | 17.97 | -0.21 | -1.16% | 17.75 | 18.23 | 15650 | 2814.35 | 3.10% |
| 2024-04-29 | 18.00 | 18.18 | 0.72 | 4.12% | 17.69 | 18.28 | 18085 | 3261.22 | 3.58% |
| 2024-04-26 | 17.00 | 17.46 | 0.32 | 1.87% | 17.00 | 17.58 | 16973 | 2949.30 | 3.36% |
| 2024-04-25 | 16.88 | 17.14 | 0.20 | 1.18% | 16.83 | 17.30 | 12557 | 2150.60 | 2.48% |
| 2024-04-24 | 16.28 | 16.94 | 0.66 | 4.05% | 16.21 | 16.98 | 17957 | 3014.40 | 3.55% |
| 2024-04-23 | 16.07 | 16.28 | 0.30 | 1.88% | 16.02 | 16.45 | 13281 | 2162.99 | 2.63% |
| 2024-04-22 | 16.39 | 15.98 | -0.22 | -1.36% | 15.52 | 16.39 | 9602 | 1533.99 | 1.90% |
| 2024-04-19 | 16.30 | 16.20 | -0.13 | -0.80% | 16.04 | 16.47 | 13309 | 2155.80 | 2.63% |
| 2024-04-18 | 16.52 | 16.33 | 0.00 | 0.00% | 15.90 | 16.80 | 21957 | 3598.80 | 4.34% |
| 2024-04-17 | 14.94 | 16.33 | 1.39 | 9.30% | 14.94 | 16.35 | 25298 | 4024.69 | 5.01% |
| 2024-04-16 | 16.60 | 14.94 | -1.66 | -10.00% | 14.94 | 16.87 | 26548 | 4035.13 | 5.25% |
| 2024-04-15 | 18.00 | 16.60 | -1.49 | -8.24% | 16.40 | 18.10 | 27497 | 4650.16 | 5.44% |
| 2024-04-12 | 18.03 | 18.09 | 0.07 | 0.39% | 18.02 | 18.68 | 14737 | 2696.18 | 2.92% |
| 2024-04-11 | 18.05 | 18.02 | -0.30 | -1.64% | 18.01 | 18.51 | 11656 | 2126.41 | 2.31% |
| 2024-04-10 | 18.82 | 18.32 | -0.58 | -3.07% | 18.03 | 18.89 | 18630 | 3418.40 | 3.69% |
| 2024-04-09 | 18.68 | 18.90 | 0.03 | 0.16% | 18.60 | 19.06 | 16061 | 3017.21 | 3.18% |
| 2024-04-08 | 19.18 | 18.87 | -0.31 | -1.62% | 18.75 | 19.48 | 23756 | 4530.89 | 4.70% |
| 2024-04-03 | 19.45 | 19.18 | -0.32 | -1.64% | 18.83 | 19.48 | 20182 | 3853.79 | 3.99% |
| 2024-04-02 | 19.44 | 19.50 | 0.07 | 0.36% | 19.00 | 19.60 | 29528 | 5710.76 | 5.84% |
| 2024-04-01 | 18.49 | 19.43 | 0.94 | 5.08% | 18.49 | 19.44 | 30068 | 5742.33 | 5.95% |
| 2024-03-29 | 18.50 | 18.49 | 0.09 | 0.49% | 18.31 | 18.88 | 14531 | 2691.22 | 2.88% |
| 2024-03-28 | 17.92 | 18.40 | 0.57 | 3.20% | 17.83 | 18.60 | 20556 | 3766.52 | 4.07% |
| 2024-03-27 | 18.76 | 17.83 | -1.08 | -5.71% | 17.80 | 19.11 | 22830 | 4178.60 | 4.52% |
| 2024-03-26 | 18.44 | 18.91 | 0.47 | 2.55% | 18.38 | 19.00 | 25305 | 4723.20 | 5.01% |
| 2024-03-25 | 19.00 | 18.44 | -0.75 | -3.91% | 18.41 | 19.25 | 21839 | 4121.53 | 4.32% |
| 2024-03-22 | 19.53 | 19.19 | -0.44 | -2.24% | 19.06 | 19.60 | 25578 | 4927.28 | 5.06% |
| 2024-03-21 | 19.70 | 19.63 | 0.03 | 0.15% | 19.33 | 19.76 | 27517 | 5376.64 | 5.45% |
| 2024-03-20 | 19.51 | 19.60 | -0.01 | -0.05% | 19.43 | 19.79 | 24294 | 4752.97 | 4.81% |
| 2024-03-19 | 19.68 | 19.61 | -0.19 | -0.96% | 19.50 | 19.85 | 27556 | 5427.01 | 5.45% |
| 2024-03-18 | 19.61 | 19.80 | 0.20 | 1.02% | 19.56 | 19.98 | 35669 | 7033.02 | 7.06% |
| 2024-03-15 | 18.99 | 19.60 | 0.38 | 1.98% | 18.99 | 19.68 | 31880 | 6204.91 | 6.31% |
| 2024-03-14 | 19.76 | 19.22 | -0.84 | -4.19% | 18.85 | 19.85 | 41940 | 8121.32 | 8.30% |
| 2024-03-13 | 20.25 | 20.06 | -0.42 | -2.05% | 19.88 | 20.77 | 56099 | 11349.76 | 11.10% |
| 2024-03-12 | 19.51 | 20.48 | 0.84 | 4.28% | 19.07 | 20.50 | 82492 | 16314.68 | 16.32% |
| 2024-03-11 | 18.26 | 19.64 | 1.01 | 5.42% | 18.15 | 19.88 | 79102 | 15142.13 | 15.65% |
| 2024-03-08 | 18.85 | 18.63 | -0.49 | -2.56% | 18.10 | 18.89 | 73993 | 13640.41 | 14.64% |
| 2024-03-07 | 17.37 | 19.12 | 1.74 | 10.01% | 17.37 | 19.12 | 92938 | 17436.84 | 30.04% |
| 2024-03-06 | 16.99 | 17.38 | 0.47 | 2.78% | 16.70 | 17.54 | 22135 | 3825.68 | 7.16% |
| 2024-03-05 | 17.17 | 16.91 | -0.47 | -2.70% | 16.82 | 17.33 | 21730 | 3698.95 | 7.02% |
| 2024-03-04 | 17.74 | 17.38 | -0.30 | -1.70% | 17.01 | 17.81 | 21839 | 3791.32 | 7.06% |
| 2024-03-01 | 17.77 | 17.68 | -0.07 | -0.39% | 17.40 | 17.98 | 26772 | 4734.86 | 8.65% |
| 2024-02-29 | 16.10 | 17.75 | 0.96 | 5.72% | 16.08 | 17.75 | 35882 | 6128.22 | 11.60% |
| 2024-02-28 | 18.66 | 16.79 | -1.87 | -10.02% | 16.79 | 19.10 | 52824 | 9516.75 | 17.08% |
| 2024-02-27 | 18.00 | 18.66 | 0.86 | 4.83% | 17.81 | 18.80 | 39685 | 7329.73 | 12.83% |
| 2024-02-26 | 17.46 | 17.80 | 0.34 | 1.95% | 17.40 | 18.36 | 41196 | 7354.77 | 13.32% |
| 2024-02-23 | 16.85 | 17.46 | 0.50 | 2.95% | 16.72 | 17.50 | 37345 | 6388.81 | 12.07% |
| 2024-02-22 | 16.07 | 16.96 | 0.78 | 4.82% | 16.06 | 17.05 | 37087 | 6131.80 | 11.99% |
| 2024-02-21 | 15.71 | 16.18 | 0.32 | 2.02% | 15.50 | 17.00 | 39690 | 6482.94 | 12.83% |
| 2024-02-20 | 15.38 | 15.86 | 0.37 | 2.39% | 15.08 | 16.17 | 28981 | 4530.35 | 9.37% |
| 2024-02-19 | 14.93 | 15.49 | 0.67 | 4.52% | 14.85 | 15.55 | 34524 | 5266.25 | 11.16% |
| 2024-02-08 | 13.50 | 14.82 | 1.32 | 9.78% | 12.80 | 14.84 | 44026 | 6126.90 | 14.23% |
| 2024-02-07 | 14.88 | 13.50 | -1.46 | -9.76% | 13.46 | 15.05 | 47911 | 6693.58 | 15.49% |
| 2024-02-06 | 14.98 | 14.96 | -0.57 | -3.67% | 13.98 | 15.90 | 34710 | 5050.93 | 11.22% |
| 2024-02-05 | 17.12 | 15.53 | -1.72 | -9.97% | 15.53 | 17.17 | 22489 | 3538.66 | 7.27% |