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 | 18.42 | 18.50 | 0.17 | 0.93% | 18.12 | 18.80 | 16603 | 3078.82 | 2.45% |
| 2024-05-14 | 18.30 | 18.33 | 0.02 | 0.11% | 18.18 | 18.55 | 16736 | 3075.98 | 2.47% |
| 2024-05-13 | 18.58 | 18.31 | -0.88 | -4.59% | 18.19 | 18.89 | 36287 | 6717.33 | 5.36% |
| 2024-05-10 | 19.73 | 19.19 | -0.28 | -1.44% | 19.15 | 20.19 | 37398 | 7295.74 | 5.52% |
| 2024-05-09 | 19.30 | 19.47 | -0.10 | -0.51% | 19.30 | 20.97 | 44227 | 8724.22 | 6.53% |
| 2024-05-08 | 19.35 | 19.57 | 0.19 | 0.98% | 19.11 | 19.86 | 38957 | 7594.01 | 5.75% |
| 2024-05-07 | 19.36 | 19.38 | 0.16 | 0.83% | 18.85 | 19.58 | 27527 | 5276.52 | 4.06% |
| 2024-05-06 | 18.70 | 19.22 | 0.74 | 4.00% | 18.51 | 19.36 | 30283 | 5767.62 | 4.47% |
| 2024-04-30 | 18.50 | 18.48 | 0.13 | 0.71% | 18.30 | 19.00 | 30239 | 5636.84 | 4.46% |
| 2024-04-29 | 17.53 | 18.35 | 0.69 | 3.91% | 17.53 | 18.36 | 18881 | 3405.17 | 2.79% |
| 2024-04-26 | 17.44 | 17.66 | -0.09 | -0.51% | 16.98 | 17.70 | 16399 | 2856.88 | 2.42% |
| 2024-04-25 | 17.16 | 17.75 | 0.58 | 3.38% | 16.88 | 17.79 | 17294 | 3038.95 | 2.58% |
| 2024-04-24 | 16.65 | 17.17 | 0.52 | 3.12% | 16.65 | 17.36 | 11864 | 2024.38 | 1.77% |
| 2024-04-23 | 16.29 | 16.65 | 0.37 | 2.27% | 16.18 | 16.84 | 11908 | 1969.50 | 1.77% |
| 2024-04-22 | 16.36 | 16.28 | -0.20 | -1.21% | 15.69 | 16.59 | 9903 | 1602.41 | 1.47% |
| 2024-04-19 | 16.39 | 16.48 | -0.22 | -1.32% | 16.35 | 16.97 | 12650 | 2100.08 | 1.88% |
| 2024-04-18 | 16.73 | 16.70 | -0.05 | -0.30% | 16.15 | 16.86 | 18933 | 3142.73 | 2.82% |
| 2024-04-17 | 15.35 | 16.75 | 1.49 | 9.76% | 15.35 | 16.79 | 22167 | 3625.34 | 3.30% |
| 2024-04-16 | 16.82 | 15.26 | -1.69 | -9.97% | 15.26 | 16.82 | 27751 | 4337.37 | 4.13% |
| 2024-04-15 | 18.13 | 16.95 | -1.44 | -7.83% | 16.57 | 18.48 | 27510 | 4724.73 | 4.10% |
| 2024-04-12 | 18.50 | 18.39 | -0.16 | -0.86% | 18.32 | 18.73 | 9128 | 1688.40 | 1.36% |
| 2024-04-11 | 18.25 | 18.55 | 0.17 | 0.92% | 18.10 | 18.83 | 9911 | 1843.98 | 1.48% |
| 2024-04-10 | 19.09 | 18.38 | -0.73 | -3.82% | 18.20 | 19.09 | 13206 | 2445.07 | 1.97% |
| 2024-04-09 | 18.56 | 19.11 | 0.56 | 3.02% | 18.55 | 19.26 | 12453 | 2357.84 | 1.85% |
| 2024-04-08 | 19.42 | 18.55 | -1.13 | -5.74% | 18.40 | 19.49 | 21259 | 4022.68 | 3.17% |
| 2024-04-03 | 19.48 | 19.68 | 0.10 | 0.51% | 19.23 | 19.79 | 20426 | 3997.55 | 3.04% |
| 2024-04-02 | 19.16 | 19.58 | 0.42 | 2.19% | 19.08 | 19.60 | 29453 | 5724.74 | 4.39% |
| 2024-04-01 | 18.79 | 19.16 | 0.23 | 1.22% | 18.60 | 19.28 | 23627 | 4481.91 | 3.52% |
| 2024-03-29 | 18.80 | 18.93 | 0.02 | 0.11% | 18.50 | 19.30 | 28020 | 5298.47 | 4.17% |
| 2024-03-28 | 19.03 | 18.91 | -0.45 | -2.32% | 17.42 | 19.05 | 39399 | 7307.71 | 5.87% |
| 2024-03-27 | 18.85 | 19.36 | 0.54 | 2.87% | 18.68 | 19.42 | 41499 | 7955.58 | 6.18% |
| 2024-03-26 | 18.23 | 18.82 | 0.47 | 2.56% | 18.05 | 19.13 | 21685 | 4039.36 | 3.23% |
| 2024-03-25 | 18.72 | 18.35 | -0.46 | -2.45% | 18.22 | 18.84 | 12033 | 2227.02 | 1.79% |
| 2024-03-22 | 19.26 | 18.81 | -0.65 | -3.34% | 18.68 | 19.46 | 17205 | 3263.86 | 2.56% |
| 2024-03-21 | 19.13 | 19.46 | 0.36 | 1.88% | 19.03 | 19.88 | 20869 | 4047.28 | 3.11% |
| 2024-03-20 | 18.93 | 19.10 | 0.17 | 0.90% | 17.04 | 19.12 | 11760 | 2235.92 | 1.75% |
| 2024-03-19 | 19.05 | 18.93 | 0.02 | 0.11% | 18.75 | 19.06 | 12370 | 2339.61 | 1.84% |
| 2024-03-18 | 18.50 | 18.91 | 0.48 | 2.60% | 18.48 | 18.91 | 14282 | 2675.49 | 2.13% |
| 2024-03-15 | 17.97 | 18.43 | 0.40 | 2.22% | 17.67 | 18.50 | 11836 | 2158.32 | 1.76% |
| 2024-03-14 | 18.26 | 18.03 | -0.07 | -0.39% | 17.69 | 18.27 | 9118 | 1645.08 | 1.36% |
| 2024-03-13 | 18.20 | 18.10 | -0.15 | -0.82% | 17.83 | 18.48 | 13608 | 2459.02 | 2.03% |
| 2024-03-12 | 17.74 | 18.25 | 0.51 | 2.87% | 17.62 | 18.27 | 14712 | 2643.76 | 2.19% |
| 2024-03-11 | 17.55 | 17.74 | 0.36 | 2.07% | 17.24 | 17.75 | 12784 | 2238.99 | 1.90% |
| 2024-03-08 | 17.15 | 17.38 | 0.32 | 1.88% | 17.00 | 17.47 | 11867 | 2059.50 | 1.77% |
| 2024-03-07 | 17.71 | 17.06 | -0.43 | -2.46% | 17.00 | 17.72 | 14934 | 2593.04 | 2.22% |
| 2024-03-06 | 16.99 | 17.49 | 0.23 | 1.33% | 16.98 | 17.72 | 16704 | 2906.51 | 2.49% |
| 2024-03-05 | 17.30 | 17.26 | -0.12 | -0.69% | 17.03 | 17.78 | 20676 | 3587.34 | 3.08% |
| 2024-03-04 | 17.49 | 17.38 | 0.02 | 0.12% | 16.90 | 17.56 | 20293 | 3515.28 | 3.02% |
| 2024-03-01 | 17.50 | 17.36 | -0.03 | -0.17% | 17.06 | 17.54 | 16856 | 2920.88 | 2.51% |
| 2024-02-29 | 16.58 | 17.39 | 0.40 | 2.35% | 16.20 | 17.40 | 30977 | 5282.78 | 4.61% |
| 2024-02-28 | 18.80 | 16.99 | -1.89 | -10.01% | 16.99 | 19.18 | 38450 | 6909.42 | 5.73% |
| 2024-02-27 | 17.98 | 18.88 | 0.90 | 5.01% | 17.80 | 19.13 | 24478 | 4571.05 | 3.65% |
| 2024-02-26 | 17.57 | 17.98 | 0.44 | 2.51% | 17.54 | 18.28 | 19976 | 3582.61 | 2.97% |
| 2024-02-23 | 16.65 | 17.54 | 0.89 | 5.35% | 16.65 | 17.66 | 19629 | 3372.90 | 2.92% |
| 2024-02-22 | 16.22 | 16.65 | 0.63 | 3.93% | 15.96 | 16.65 | 17840 | 2924.06 | 2.66% |
| 2024-02-21 | 15.80 | 16.02 | 0.06 | 0.38% | 15.71 | 16.60 | 20391 | 3319.19 | 3.04% |
| 2024-02-20 | 15.54 | 15.96 | 0.51 | 3.30% | 15.22 | 16.08 | 23238 | 3665.01 | 3.46% |
| 2024-02-19 | 14.73 | 15.45 | 0.90 | 6.19% | 14.73 | 15.83 | 32890 | 5047.23 | 4.90% |
| 2024-02-08 | 13.40 | 14.55 | 1.32 | 9.98% | 11.91 | 14.55 | 40437 | 5581.62 | 6.02% |
| 2024-02-07 | 14.45 | 13.23 | -1.18 | -8.19% | 13.14 | 14.57 | 51892 | 7095.02 | 7.73% |
| 2024-02-06 | 14.50 | 14.41 | -0.87 | -5.69% | 13.75 | 15.29 | 42817 | 6086.48 | 6.38% |