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 | 17.67 | 18.15 | 0.48 | 2.72% | 17.33 | 18.15 | 43936 | 7882.00 | 4.93% |
| 2024-05-13 | 17.55 | 17.67 | 0.00 | 0.00% | 17.12 | 17.82 | 25625 | 4493.94 | 2.87% |
| 2024-05-10 | 17.55 | 17.67 | 0.05 | 0.28% | 17.32 | 17.86 | 41468 | 7319.91 | 4.65% |
| 2024-05-09 | 17.61 | 17.62 | -0.24 | -1.34% | 17.43 | 18.08 | 60716 | 10752.89 | 6.81% |
| 2024-05-08 | 18.70 | 17.86 | -1.44 | -7.46% | 17.63 | 18.98 | 95511 | 17442.29 | 10.72% |
| 2024-05-07 | 17.68 | 19.30 | 1.60 | 9.04% | 17.46 | 21.24 | 111638 | 21430.39 | 12.52% |
| 2024-05-06 | 18.00 | 17.70 | -0.04 | -0.23% | 17.50 | 18.10 | 43391 | 7681.46 | 4.87% |
| 2024-04-30 | 17.16 | 17.74 | 0.58 | 3.38% | 16.91 | 17.81 | 44939 | 7865.75 | 5.04% |
| 2024-04-29 | 16.47 | 17.16 | 0.69 | 4.19% | 16.47 | 17.42 | 36177 | 6150.89 | 4.06% |
| 2024-04-26 | 16.30 | 16.47 | 0.18 | 1.10% | 16.07 | 16.67 | 37691 | 6181.27 | 4.23% |
| 2024-04-25 | 16.50 | 16.29 | -0.07 | -0.43% | 15.94 | 16.72 | 34674 | 5663.87 | 3.89% |
| 2024-04-24 | 15.80 | 16.36 | 0.59 | 3.74% | 15.60 | 16.45 | 25677 | 4155.07 | 2.89% |
| 2024-04-23 | 15.29 | 15.77 | 0.48 | 3.14% | 15.21 | 15.91 | 16026 | 2509.06 | 1.80% |
| 2024-04-22 | 16.45 | 15.29 | -0.56 | -3.53% | 14.70 | 16.45 | 17186 | 2613.94 | 1.93% |
| 2024-04-19 | 16.63 | 15.85 | -0.47 | -2.88% | 15.65 | 16.67 | 19932 | 3177.76 | 2.24% |
| 2024-04-18 | 16.58 | 16.32 | -0.11 | -0.67% | 15.93 | 16.70 | 33284 | 5441.76 | 3.74% |
| 2024-04-17 | 15.17 | 16.43 | 1.47 | 9.83% | 15.17 | 16.70 | 51665 | 8389.04 | 5.81% |
| 2024-04-16 | 15.77 | 14.96 | -1.30 | -8.00% | 14.81 | 16.38 | 35322 | 5415.80 | 3.97% |
| 2024-04-15 | 17.78 | 16.26 | -1.65 | -9.21% | 15.70 | 17.81 | 53128 | 8708.83 | 5.98% |
| 2024-04-12 | 17.92 | 17.91 | -0.04 | -0.22% | 17.65 | 18.40 | 34778 | 6255.49 | 3.91% |
| 2024-04-11 | 17.51 | 17.95 | 0.24 | 1.36% | 17.42 | 18.47 | 43498 | 7831.65 | 4.89% |
| 2024-04-10 | 17.76 | 17.71 | -0.12 | -0.67% | 17.43 | 18.36 | 51045 | 9143.02 | 5.74% |
| 2024-04-09 | 16.83 | 17.83 | 0.83 | 4.88% | 16.10 | 17.83 | 47787 | 8156.74 | 5.38% |
| 2024-04-08 | 16.85 | 17.00 | 0.34 | 2.04% | 16.33 | 17.46 | 28199 | 4756.93 | 3.17% |
| 2024-04-03 | 17.18 | 16.66 | -0.40 | -2.34% | 16.43 | 17.27 | 15341 | 2556.18 | 1.73% |
| 2024-04-02 | 17.25 | 17.06 | -0.15 | -0.87% | 17.00 | 17.43 | 14708 | 2527.06 | 1.65% |
| 2024-04-01 | 17.05 | 17.21 | 0.43 | 2.56% | 16.96 | 17.26 | 14592 | 2502.79 | 1.64% |
| 2024-03-29 | 16.53 | 16.78 | 0.30 | 1.82% | 16.10 | 16.80 | 18337 | 3028.31 | 2.06% |
| 2024-03-28 | 15.85 | 16.48 | 0.59 | 3.71% | 15.58 | 16.66 | 20831 | 3382.57 | 2.34% |
| 2024-03-27 | 17.07 | 15.89 | -0.91 | -5.42% | 15.65 | 17.07 | 25527 | 4148.68 | 2.87% |
| 2024-03-26 | 17.21 | 16.80 | -0.25 | -1.47% | 16.57 | 17.30 | 23566 | 3977.31 | 2.65% |
| 2024-03-25 | 17.92 | 17.05 | -0.98 | -5.44% | 16.97 | 18.10 | 31657 | 5545.17 | 3.56% |
| 2024-03-22 | 18.29 | 18.03 | -0.27 | -1.48% | 17.76 | 18.42 | 20382 | 3671.60 | 2.29% |
| 2024-03-21 | 18.53 | 18.30 | -0.25 | -1.35% | 18.21 | 18.95 | 24642 | 4560.39 | 2.77% |
| 2024-03-20 | 18.36 | 18.55 | 0.13 | 0.71% | 18.31 | 18.63 | 22149 | 4083.31 | 2.49% |
| 2024-03-19 | 18.08 | 18.42 | 0.22 | 1.21% | 18.02 | 18.85 | 36020 | 6608.21 | 4.05% |
| 2024-03-18 | 17.95 | 18.20 | 0.28 | 1.56% | 17.80 | 18.66 | 42304 | 7647.61 | 4.76% |
| 2024-03-15 | 17.41 | 17.92 | 0.43 | 2.46% | 17.28 | 18.05 | 25640 | 4549.24 | 2.88% |
| 2024-03-14 | 17.89 | 17.49 | -0.46 | -2.56% | 17.10 | 17.91 | 22614 | 3963.48 | 2.54% |
| 2024-03-13 | 18.18 | 17.95 | -0.06 | -0.33% | 17.72 | 18.39 | 22119 | 3971.77 | 2.49% |
| 2024-03-12 | 17.79 | 18.01 | 0.22 | 1.24% | 17.53 | 18.26 | 24643 | 4412.64 | 2.77% |
| 2024-03-11 | 17.87 | 17.79 | -0.03 | -0.17% | 17.31 | 17.87 | 23577 | 4164.00 | 2.65% |
| 2024-03-08 | 17.40 | 17.82 | 0.22 | 1.25% | 17.40 | 18.09 | 26300 | 4667.59 | 2.96% |
| 2024-03-07 | 18.52 | 17.60 | -0.64 | -3.51% | 17.19 | 18.55 | 38239 | 6809.90 | 4.30% |
| 2024-03-06 | 18.32 | 18.24 | -0.45 | -2.41% | 17.61 | 18.76 | 50113 | 9107.27 | 5.64% |
| 2024-03-05 | 18.99 | 18.69 | -1.27 | -6.36% | 18.41 | 19.46 | 65468 | 12340.12 | 7.37% |
| 2024-03-04 | 19.04 | 19.96 | 1.36 | 7.31% | 17.25 | 21.88 | 119147 | 22641.47 | 13.40% |
| 2024-03-01 | 15.50 | 18.60 | 3.10 | 20.00% | 15.50 | 18.60 | 38506 | 6939.42 | 4.33% |
| 2024-02-29 | 14.90 | 15.50 | 0.44 | 2.92% | 14.72 | 15.78 | 28004 | 4315.05 | 3.15% |
| 2024-02-28 | 17.28 | 15.06 | -2.22 | -12.85% | 14.81 | 17.82 | 56050 | 9099.34 | 6.31% |
| 2024-02-27 | 16.53 | 17.28 | 0.77 | 4.66% | 16.32 | 17.35 | 25578 | 4323.42 | 2.88% |
| 2024-02-26 | 15.84 | 16.51 | 0.72 | 4.56% | 15.79 | 17.16 | 36329 | 5970.89 | 4.09% |
| 2024-02-23 | 15.21 | 15.79 | 0.67 | 4.43% | 15.12 | 15.88 | 28866 | 4462.75 | 3.25% |
| 2024-02-22 | 14.46 | 15.12 | 0.42 | 2.86% | 14.42 | 15.66 | 30291 | 4539.27 | 3.41% |
| 2024-02-21 | 13.44 | 14.70 | 1.21 | 8.97% | 13.39 | 14.98 | 30142 | 4323.38 | 3.39% |
| 2024-02-20 | 13.48 | 13.49 | 0.04 | 0.30% | 12.87 | 13.58 | 22019 | 2942.03 | 2.48% |
| 2024-02-19 | 12.35 | 13.45 | 1.11 | 9.00% | 12.33 | 13.60 | 36863 | 4853.60 | 4.15% |
| 2024-02-08 | 10.82 | 12.34 | 1.28 | 11.57% | 9.58 | 12.38 | 50014 | 5504.48 | 5.63% |
| 2024-02-07 | 13.50 | 11.06 | -2.42 | -17.95% | 10.90 | 13.62 | 55999 | 6636.05 | 6.30% |
| 2024-02-06 | 13.36 | 13.48 | -0.45 | -3.23% | 11.60 | 14.44 | 51279 | 6658.03 | 5.77% |
| 2024-02-05 | 17.50 | 13.93 | -3.48 | -19.99% | 13.93 | 17.90 | 60672 | 8960.09 | 6.83% |