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 | 16.94 | 17.02 | 0.08 | 0.47% | 16.94 | 17.52 | 113943 | 19605.76 | 2.28% |
| 2024-05-13 | 18.15 | 16.94 | -0.47 | -2.70% | 16.87 | 18.30 | 159115 | 27845.06 | 3.18% |
| 2024-05-10 | 17.78 | 17.41 | -0.56 | -3.12% | 17.38 | 18.01 | 135404 | 23867.51 | 2.71% |
| 2024-05-09 | 17.97 | 17.97 | 0.29 | 1.64% | 17.50 | 18.55 | 215593 | 38945.33 | 4.31% |
| 2024-05-08 | 17.39 | 17.68 | 0.35 | 2.02% | 17.29 | 17.96 | 170411 | 30064.21 | 3.41% |
| 2024-05-07 | 17.37 | 17.33 | -0.05 | -0.29% | 17.11 | 17.43 | 74418 | 12866.58 | 1.49% |
| 2024-05-06 | 16.98 | 17.38 | 0.57 | 3.39% | 16.98 | 17.54 | 109469 | 18999.05 | 2.19% |
| 2024-04-30 | 17.10 | 16.81 | -0.29 | -1.70% | 16.60 | 17.15 | 85262 | 14306.67 | 1.70% |
| 2024-04-29 | 16.58 | 17.10 | 0.12 | 0.71% | 16.40 | 17.22 | 128213 | 21663.86 | 2.56% |
| 2024-04-26 | 16.48 | 16.98 | 0.35 | 2.10% | 16.44 | 17.03 | 77944 | 13121.85 | 1.56% |
| 2024-04-25 | 16.27 | 16.63 | 0.26 | 1.59% | 16.22 | 16.79 | 67611 | 11209.40 | 1.35% |
| 2024-04-24 | 16.30 | 16.37 | -0.06 | -0.37% | 16.10 | 16.45 | 46104 | 7499.60 | 0.92% |
| 2024-04-23 | 16.32 | 16.43 | 0.16 | 0.98% | 16.04 | 16.59 | 55893 | 9122.50 | 1.12% |
| 2024-04-22 | 16.07 | 16.27 | 0.12 | 0.74% | 15.85 | 16.47 | 48532 | 7876.92 | 0.97% |
| 2024-04-19 | 16.30 | 16.15 | -0.42 | -2.53% | 16.12 | 16.57 | 59014 | 9578.86 | 1.18% |
| 2024-04-18 | 16.69 | 16.57 | -0.14 | -0.84% | 16.26 | 16.94 | 63342 | 10551.07 | 1.27% |
| 2024-04-17 | 16.26 | 16.71 | 0.56 | 3.47% | 16.26 | 16.80 | 69025 | 11439.77 | 1.38% |
| 2024-04-16 | 16.80 | 16.15 | -0.65 | -3.87% | 16.12 | 16.98 | 75262 | 12351.95 | 1.50% |
| 2024-04-15 | 17.02 | 16.80 | -0.25 | -1.47% | 16.50 | 17.25 | 67102 | 11314.62 | 1.34% |
| 2024-04-12 | 17.43 | 17.05 | -0.39 | -2.24% | 17.02 | 17.61 | 52159 | 8976.99 | 1.04% |
| 2024-04-11 | 17.60 | 17.44 | -0.29 | -1.64% | 17.35 | 17.77 | 52211 | 9144.72 | 1.04% |
| 2024-04-10 | 17.97 | 17.73 | -0.32 | -1.77% | 17.56 | 18.10 | 58084 | 10352.49 | 1.16% |
| 2024-04-09 | 17.10 | 18.05 | 0.59 | 3.38% | 17.02 | 18.12 | 102673 | 18118.16 | 2.05% |
| 2024-04-08 | 17.49 | 17.46 | -0.46 | -2.57% | 17.08 | 17.73 | 84988 | 14749.59 | 1.70% |
| 2024-04-03 | 18.15 | 17.92 | -0.25 | -1.38% | 17.92 | 18.30 | 51798 | 9354.68 | 1.04% |
| 2024-04-02 | 18.47 | 18.17 | -0.30 | -1.62% | 17.96 | 18.47 | 83296 | 15081.30 | 1.66% |
| 2024-04-01 | 17.99 | 18.47 | 0.57 | 3.18% | 17.99 | 18.47 | 85620 | 15668.55 | 1.71% |
| 2024-03-29 | 18.10 | 17.90 | -0.27 | -1.49% | 17.69 | 18.29 | 68840 | 12312.65 | 1.38% |
| 2024-03-28 | 18.01 | 18.17 | 0.03 | 0.17% | 18.01 | 18.60 | 68175 | 12475.61 | 1.36% |
| 2024-03-27 | 18.76 | 18.14 | -0.66 | -3.51% | 18.14 | 18.87 | 68434 | 12697.78 | 1.37% |
| 2024-03-26 | 19.05 | 18.80 | -0.24 | -1.26% | 18.47 | 19.22 | 89162 | 16707.95 | 1.78% |
| 2024-03-25 | 19.50 | 19.04 | -0.29 | -1.50% | 19.00 | 20.09 | 97487 | 19064.57 | 1.95% |
| 2024-03-22 | 20.13 | 19.33 | -0.80 | -3.97% | 19.33 | 20.19 | 107291 | 20999.61 | 2.14% |
| 2024-03-21 | 20.39 | 20.13 | -0.36 | -1.76% | 20.04 | 20.62 | 92215 | 18694.43 | 1.84% |
| 2024-03-20 | 20.15 | 20.49 | 0.44 | 2.19% | 19.91 | 20.95 | 135210 | 27606.64 | 2.70% |
| 2024-03-19 | 20.39 | 20.05 | -0.55 | -2.67% | 20.04 | 20.63 | 119930 | 24296.37 | 2.40% |
| 2024-03-18 | 20.20 | 20.60 | 0.40 | 1.98% | 19.82 | 20.60 | 162234 | 32934.24 | 3.24% |
| 2024-03-15 | 19.79 | 20.20 | 0.25 | 1.25% | 19.75 | 21.00 | 181639 | 36798.45 | 3.63% |
| 2024-03-14 | 21.09 | 19.95 | -0.03 | -0.15% | 19.71 | 21.40 | 216427 | 44302.64 | 4.32% |
| 2024-03-13 | 19.95 | 19.98 | -0.03 | -0.15% | 19.51 | 20.15 | 120781 | 23918.74 | 2.41% |
| 2024-03-12 | 19.61 | 20.01 | 0.69 | 3.57% | 19.51 | 20.45 | 163088 | 32661.39 | 3.26% |
| 2024-03-11 | 18.60 | 19.32 | 0.82 | 4.43% | 18.37 | 19.32 | 119996 | 22658.50 | 2.40% |
| 2024-03-08 | 18.84 | 18.50 | -0.10 | -0.54% | 18.29 | 19.08 | 96895 | 18038.53 | 1.94% |
| 2024-03-07 | 19.02 | 18.60 | -1.22 | -6.16% | 18.60 | 19.65 | 181688 | 34546.86 | 3.63% |
| 2024-03-06 | 19.99 | 19.82 | -0.21 | -1.05% | 19.51 | 20.24 | 84772 | 16807.23 | 1.69% |
| 2024-03-05 | 20.45 | 20.03 | -0.78 | -3.75% | 19.91 | 20.57 | 110840 | 22313.08 | 2.21% |
| 2024-03-04 | 20.00 | 20.81 | 0.75 | 3.74% | 19.98 | 21.49 | 171378 | 35682.45 | 3.42% |
| 2024-03-01 | 20.10 | 20.06 | -0.14 | -0.69% | 19.80 | 20.25 | 105037 | 21005.10 | 2.10% |
| 2024-02-29 | 19.44 | 20.20 | 0.49 | 2.49% | 19.36 | 20.25 | 140907 | 28034.65 | 2.82% |
| 2024-02-28 | 20.23 | 19.71 | -0.29 | -1.45% | 19.66 | 21.52 | 212174 | 43912.33 | 4.24% |
| 2024-02-27 | 19.50 | 20.00 | 0.38 | 1.94% | 19.43 | 20.00 | 85525 | 16885.28 | 1.71% |
| 2024-02-26 | 19.58 | 19.62 | 0.05 | 0.26% | 19.32 | 20.04 | 95203 | 18755.07 | 1.90% |
| 2024-02-23 | 19.22 | 19.57 | 0.26 | 1.35% | 19.07 | 19.57 | 92952 | 17958.25 | 1.86% |
| 2024-02-22 | 19.00 | 19.31 | 0.15 | 0.78% | 18.96 | 19.35 | 71204 | 13660.10 | 1.42% |
| 2024-02-21 | 18.85 | 19.16 | -0.02 | -0.10% | 18.62 | 19.78 | 116524 | 22512.81 | 2.33% |
| 2024-02-20 | 18.60 | 19.18 | 0.40 | 2.13% | 18.48 | 19.44 | 115776 | 22154.49 | 2.31% |
| 2024-02-19 | 18.80 | 18.78 | 0.08 | 0.43% | 18.42 | 19.22 | 109944 | 20594.65 | 2.20% |
| 2024-02-08 | 18.37 | 18.70 | -0.08 | -0.43% | 18.35 | 19.66 | 178724 | 33988.91 | 3.57% |
| 2024-02-07 | 17.04 | 18.78 | 1.86 | 10.99% | 16.99 | 18.89 | 218329 | 40168.18 | 4.36% |
| 2024-02-06 | 15.20 | 16.92 | 1.33 | 8.53% | 15.20 | 16.96 | 147219 | 23804.71 | 2.94% |
| 2024-02-05 | 16.42 | 15.59 | -0.95 | -5.74% | 14.71 | 16.45 | 155121 | 24339.33 | 3.10% |