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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-13 | 18.84 | 18.64 | -0.21 | -1.11% | 18.30 | 19.27 | 29575 | 5594.12 | 1.78% |
| 2024-05-10 | 19.49 | 18.85 | -0.68 | -3.48% | 18.70 | 19.57 | 37844 | 7183.86 | 2.28% |
| 2024-05-09 | 19.60 | 19.53 | -0.03 | -0.15% | 19.02 | 19.76 | 31988 | 6198.57 | 1.93% |
| 2024-05-08 | 20.23 | 19.56 | -0.84 | -4.12% | 19.51 | 20.45 | 42887 | 8557.05 | 2.59% |
| 2024-05-07 | 19.64 | 20.40 | 0.76 | 3.87% | 19.30 | 21.08 | 62040 | 12544.08 | 3.74% |
| 2024-05-06 | 19.76 | 19.64 | 0.38 | 1.97% | 19.26 | 19.77 | 46108 | 8979.88 | 2.78% |
| 2024-04-30 | 19.16 | 19.26 | 0.12 | 0.63% | 18.90 | 19.90 | 61159 | 11875.16 | 3.69% |
| 2024-04-29 | 19.17 | 19.14 | -0.07 | -0.36% | 18.73 | 19.53 | 52093 | 9895.01 | 3.14% |
| 2024-04-26 | 18.22 | 19.21 | 0.45 | 2.40% | 18.21 | 19.68 | 89701 | 16987.85 | 5.41% |
| 2024-04-25 | 18.18 | 18.76 | 0.04 | 0.21% | 18.18 | 19.16 | 81109 | 15184.21 | 4.89% |
| 2024-04-24 | 19.35 | 18.72 | -0.04 | -0.21% | 18.59 | 20.33 | 125362 | 24150.95 | 7.56% |
| 2024-04-23 | 17.04 | 18.76 | 1.71 | 10.03% | 17.04 | 18.76 | 84656 | 15545.78 | 5.11% |
| 2024-04-22 | 17.40 | 17.05 | -0.64 | -3.62% | 17.02 | 17.70 | 39398 | 6808.98 | 2.38% |
| 2024-04-19 | 17.24 | 17.69 | 0.11 | 0.63% | 17.15 | 17.89 | 56481 | 9897.25 | 3.41% |
| 2024-04-18 | 17.00 | 17.58 | 1.16 | 7.06% | 16.62 | 18.06 | 115103 | 20066.88 | 6.94% |
| 2024-04-17 | 15.29 | 16.42 | 1.49 | 9.98% | 14.94 | 16.42 | 60007 | 9665.60 | 3.62% |
| 2024-04-16 | 14.72 | 14.93 | -0.07 | -0.47% | 14.49 | 15.68 | 35477 | 5333.82 | 2.14% |
| 2024-04-15 | 15.86 | 15.00 | -1.07 | -6.66% | 14.46 | 16.02 | 45637 | 6906.81 | 2.75% |
| 2024-04-12 | 15.72 | 16.07 | 0.40 | 2.55% | 15.50 | 16.48 | 37595 | 6082.21 | 2.27% |
| 2024-04-11 | 16.07 | 15.67 | -0.40 | -2.49% | 15.60 | 16.19 | 31572 | 5013.72 | 1.90% |
| 2024-04-10 | 15.42 | 16.07 | 0.51 | 3.28% | 15.41 | 17.11 | 52200 | 8500.02 | 3.15% |
| 2024-04-09 | 15.29 | 15.56 | 0.20 | 1.30% | 15.21 | 15.64 | 13140 | 2029.45 | 0.79% |
| 2024-04-08 | 16.07 | 15.36 | -0.87 | -5.36% | 15.31 | 16.23 | 27750 | 4301.81 | 1.67% |
| 2024-04-03 | 16.05 | 16.23 | 0.18 | 1.12% | 16.00 | 16.58 | 31496 | 5122.79 | 1.90% |
| 2024-04-02 | 16.00 | 16.05 | 0.11 | 0.69% | 15.79 | 16.16 | 21993 | 3514.68 | 1.33% |
| 2024-04-01 | 15.75 | 15.94 | 0.27 | 1.72% | 15.60 | 16.42 | 31574 | 5044.04 | 1.92% |
| 2024-03-29 | 15.62 | 15.67 | 0.12 | 0.77% | 15.33 | 15.95 | 20169 | 3156.60 | 1.23% |
| 2024-03-28 | 14.80 | 15.55 | 0.80 | 5.42% | 14.70 | 15.77 | 32488 | 5022.10 | 1.98% |
| 2024-03-27 | 16.00 | 14.75 | -1.28 | -7.99% | 14.75 | 16.00 | 36417 | 5571.60 | 2.22% |
| 2024-03-26 | 15.68 | 16.03 | 0.11 | 0.69% | 15.40 | 16.32 | 40839 | 6467.55 | 2.49% |
| 2024-03-25 | 15.69 | 15.92 | 0.01 | 0.06% | 15.46 | 16.30 | 40095 | 6372.53 | 2.44% |
| 2024-03-22 | 15.68 | 15.91 | 0.15 | 0.95% | 15.38 | 16.12 | 28800 | 4520.12 | 1.76% |
| 2024-03-21 | 15.41 | 15.76 | 0.41 | 2.67% | 15.28 | 15.89 | 31227 | 4872.59 | 1.90% |
| 2024-03-20 | 15.27 | 15.35 | 0.07 | 0.46% | 14.93 | 15.48 | 35310 | 5378.79 | 2.15% |
| 2024-03-19 | 15.67 | 15.28 | -0.38 | -2.43% | 15.17 | 15.79 | 27033 | 4151.78 | 1.65% |
| 2024-03-18 | 15.92 | 15.66 | -0.20 | -1.26% | 15.47 | 16.09 | 35820 | 5601.72 | 2.18% |
| 2024-03-15 | 15.92 | 15.86 | 0.18 | 1.15% | 15.45 | 15.92 | 19065 | 2988.22 | 1.16% |
| 2024-03-14 | 15.93 | 15.68 | -0.25 | -1.57% | 15.54 | 16.20 | 23674 | 3770.85 | 1.44% |
| 2024-03-13 | 15.96 | 15.93 | -0.03 | -0.19% | 15.55 | 16.11 | 26057 | 4106.57 | 1.59% |
| 2024-03-12 | 16.26 | 15.96 | -0.06 | -0.37% | 15.80 | 16.35 | 31527 | 5054.96 | 1.92% |
| 2024-03-11 | 15.10 | 16.02 | 0.79 | 5.19% | 15.02 | 16.09 | 53063 | 8334.38 | 3.23% |
| 2024-03-08 | 14.19 | 15.23 | 1.05 | 7.40% | 14.19 | 15.25 | 46083 | 6800.63 | 2.81% |
| 2024-03-07 | 14.73 | 14.18 | -0.52 | -3.54% | 13.90 | 15.29 | 53343 | 7779.78 | 3.25% |
| 2024-03-06 | 15.19 | 14.70 | -0.45 | -2.97% | 14.60 | 15.51 | 48508 | 7264.23 | 2.96% |
| 2024-03-05 | 14.31 | 15.15 | 0.84 | 5.87% | 14.22 | 15.30 | 60685 | 9011.94 | 3.70% |
| 2024-03-04 | 13.84 | 14.31 | 0.49 | 3.55% | 13.80 | 14.52 | 41882 | 5909.01 | 2.55% |
| 2024-03-01 | 13.25 | 13.82 | 0.57 | 4.30% | 13.09 | 13.90 | 39326 | 5312.92 | 2.40% |
| 2024-02-29 | 11.88 | 13.25 | 1.09 | 8.96% | 11.85 | 13.25 | 50072 | 6400.47 | 3.05% |
| 2024-02-28 | 13.67 | 12.16 | -1.28 | -9.52% | 12.16 | 13.96 | 57157 | 7474.96 | 3.48% |
| 2024-02-27 | 12.69 | 13.44 | 0.70 | 5.49% | 12.64 | 13.54 | 35096 | 4626.29 | 2.14% |
| 2024-02-26 | 12.70 | 12.74 | -0.01 | -0.08% | 12.66 | 13.18 | 42080 | 5409.10 | 2.56% |
| 2024-02-23 | 12.18 | 12.75 | 0.80 | 6.69% | 12.07 | 13.00 | 48289 | 6075.15 | 2.94% |
| 2024-02-22 | 11.90 | 11.95 | 0.22 | 1.88% | 11.56 | 11.98 | 26015 | 3077.11 | 1.59% |
| 2024-02-21 | 11.47 | 11.73 | 0.26 | 2.27% | 11.26 | 12.01 | 41121 | 4817.65 | 2.51% |
| 2024-02-20 | 11.10 | 11.47 | 0.53 | 4.84% | 10.80 | 11.68 | 41972 | 4765.92 | 2.56% |
| 2024-02-19 | 10.55 | 10.94 | 0.45 | 4.29% | 10.49 | 11.28 | 51686 | 5626.53 | 3.15% |
| 2024-02-08 | 9.80 | 10.49 | 0.80 | 8.26% | 9.14 | 10.59 | 66986 | 6511.26 | 4.08% |
| 2024-02-07 | 10.77 | 9.69 | -1.08 | -10.03% | 9.69 | 10.90 | 53981 | 5360.04 | 3.29% |
| 2024-02-06 | 10.90 | 10.77 | -0.72 | -6.27% | 10.34 | 11.43 | 48508 | 5161.13 | 2.96% |
| 2024-02-05 | 12.52 | 11.49 | -1.28 | -10.02% | 11.49 | 12.71 | 29645 | 3441.31 | 1.81% |