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 | 17.66 | 17.55 | -0.13 | -0.74% | 17.51 | 17.83 | 15842 | 2799.38 | 0.76% |
| 2024-05-14 | 17.40 | 17.68 | 0.37 | 2.14% | 17.40 | 17.87 | 21750 | 3843.03 | 1.04% |
| 2024-05-13 | 17.70 | 17.31 | -0.52 | -2.92% | 17.17 | 17.83 | 27105 | 4698.74 | 1.30% |
| 2024-05-10 | 18.18 | 17.83 | -0.35 | -1.93% | 17.77 | 18.28 | 24080 | 4314.36 | 1.15% |
| 2024-05-09 | 17.80 | 18.18 | 0.35 | 1.96% | 17.80 | 18.26 | 21749 | 3942.88 | 1.04% |
| 2024-05-08 | 18.21 | 17.83 | -0.58 | -3.15% | 17.82 | 18.28 | 32253 | 5813.47 | 1.55% |
| 2024-05-07 | 18.34 | 18.41 | 0.28 | 1.54% | 18.31 | 19.00 | 41736 | 7713.69 | 2.00% |
| 2024-05-06 | 18.16 | 18.13 | 0.25 | 1.40% | 18.04 | 18.42 | 24480 | 4451.19 | 1.17% |
| 2024-04-30 | 17.95 | 17.88 | -0.02 | -0.11% | 17.65 | 18.04 | 27721 | 4942.79 | 1.33% |
| 2024-04-29 | 17.25 | 17.90 | 0.70 | 4.07% | 17.24 | 17.96 | 34407 | 6113.84 | 1.65% |
| 2024-04-26 | 16.66 | 17.20 | 0.37 | 2.20% | 16.66 | 17.29 | 26587 | 4537.43 | 1.27% |
| 2024-04-25 | 16.76 | 16.83 | -0.11 | -0.65% | 16.64 | 17.06 | 23364 | 3940.52 | 1.12% |
| 2024-04-24 | 16.43 | 16.94 | 0.47 | 2.85% | 16.38 | 16.94 | 25751 | 4305.74 | 1.23% |
| 2024-04-23 | 16.27 | 16.47 | 0.24 | 1.48% | 16.27 | 16.71 | 22111 | 3644.08 | 1.06% |
| 2024-04-22 | 16.01 | 16.23 | -0.02 | -0.12% | 15.70 | 16.42 | 23580 | 3794.08 | 1.13% |
| 2024-04-19 | 16.56 | 16.25 | -0.36 | -2.17% | 16.18 | 16.67 | 26089 | 4264.10 | 1.25% |
| 2024-04-18 | 16.75 | 16.61 | -0.15 | -0.89% | 16.26 | 16.96 | 29917 | 4969.94 | 1.43% |
| 2024-04-17 | 15.84 | 16.76 | 1.11 | 7.09% | 15.84 | 16.80 | 38015 | 6252.44 | 1.82% |
| 2024-04-16 | 16.56 | 15.65 | -1.01 | -6.06% | 15.55 | 16.67 | 37395 | 5947.49 | 1.79% |
| 2024-04-15 | 17.31 | 16.66 | -0.86 | -4.91% | 16.34 | 17.55 | 38212 | 6432.24 | 1.83% |
| 2024-04-12 | 17.69 | 17.52 | -0.26 | -1.46% | 17.41 | 17.95 | 20658 | 3655.29 | 0.99% |
| 2024-04-11 | 17.63 | 17.78 | 0.08 | 0.45% | 17.42 | 18.11 | 25328 | 4532.22 | 1.21% |
| 2024-04-10 | 18.10 | 17.70 | -0.55 | -3.01% | 17.53 | 18.17 | 25912 | 4602.06 | 1.24% |
| 2024-04-09 | 18.00 | 18.25 | 0.54 | 3.05% | 17.73 | 18.48 | 30761 | 5564.46 | 1.47% |
| 2024-04-08 | 18.48 | 17.71 | -0.75 | -4.06% | 17.70 | 18.48 | 26051 | 4678.33 | 1.25% |
| 2024-04-03 | 18.92 | 18.46 | -0.46 | -2.43% | 18.35 | 18.92 | 26336 | 4884.80 | 1.26% |
| 2024-04-02 | 19.12 | 18.92 | -0.32 | -1.66% | 18.70 | 19.21 | 25031 | 4729.23 | 1.20% |
| 2024-04-01 | 18.61 | 19.24 | 0.70 | 3.78% | 18.57 | 19.26 | 29923 | 5687.56 | 1.43% |
| 2024-03-29 | 18.55 | 18.54 | -0.12 | -0.64% | 18.19 | 18.71 | 29484 | 5429.26 | 1.41% |
| 2024-03-28 | 18.30 | 18.66 | 0.36 | 1.97% | 18.17 | 19.14 | 34433 | 6426.84 | 1.65% |
| 2024-03-27 | 19.20 | 18.30 | -0.90 | -4.69% | 18.25 | 19.35 | 42459 | 7950.35 | 2.03% |
| 2024-03-26 | 19.68 | 19.20 | -0.57 | -2.88% | 18.87 | 19.91 | 45824 | 8861.88 | 2.20% |
| 2024-03-25 | 20.85 | 19.77 | -1.09 | -5.23% | 19.77 | 20.95 | 50713 | 10281.64 | 2.43% |
| 2024-03-22 | 20.55 | 20.86 | 0.32 | 1.56% | 19.76 | 21.29 | 73927 | 15195.17 | 3.54% |
| 2024-03-21 | 20.75 | 20.54 | -0.22 | -1.06% | 20.33 | 21.00 | 44752 | 9245.98 | 2.14% |
| 2024-03-20 | 20.21 | 20.76 | 0.55 | 2.72% | 20.10 | 20.88 | 53069 | 10928.58 | 2.54% |
| 2024-03-19 | 20.25 | 20.21 | -0.06 | -0.30% | 20.00 | 20.45 | 42957 | 8699.70 | 2.06% |
| 2024-03-18 | 19.87 | 20.27 | 0.37 | 1.86% | 19.60 | 20.28 | 42864 | 8574.08 | 2.05% |
| 2024-03-15 | 19.73 | 19.90 | 0.18 | 0.91% | 19.41 | 19.90 | 28146 | 5535.71 | 1.35% |
| 2024-03-14 | 20.35 | 19.72 | -0.50 | -2.47% | 19.53 | 20.41 | 42748 | 8491.61 | 2.05% |
| 2024-03-13 | 19.82 | 20.22 | 0.37 | 1.86% | 19.63 | 20.44 | 47881 | 9599.53 | 2.29% |
| 2024-03-12 | 19.40 | 19.85 | 0.45 | 2.32% | 19.38 | 19.88 | 40056 | 7868.32 | 1.92% |
| 2024-03-11 | 18.91 | 19.40 | 0.35 | 1.84% | 18.86 | 19.42 | 27550 | 5281.44 | 1.32% |
| 2024-03-08 | 18.79 | 19.05 | 0.24 | 1.28% | 18.67 | 19.15 | 28068 | 5305.79 | 1.34% |
| 2024-03-07 | 19.36 | 18.81 | -0.55 | -2.84% | 18.79 | 19.54 | 36914 | 7057.21 | 1.77% |
| 2024-03-06 | 19.44 | 19.36 | -0.16 | -0.82% | 18.92 | 19.58 | 41209 | 7931.14 | 1.97% |
| 2024-03-05 | 20.04 | 19.52 | -0.50 | -2.50% | 19.30 | 20.04 | 39159 | 7662.75 | 1.88% |
| 2024-03-04 | 20.29 | 20.02 | -0.34 | -1.67% | 19.56 | 20.36 | 37907 | 7542.48 | 1.82% |
| 2024-03-01 | 19.78 | 20.36 | 0.73 | 3.72% | 19.66 | 20.48 | 49937 | 10017.91 | 2.39% |
| 2024-02-29 | 18.66 | 19.63 | 0.83 | 4.41% | 18.63 | 19.64 | 45497 | 8791.69 | 2.18% |
| 2024-02-28 | 20.35 | 18.80 | -1.65 | -8.07% | 18.71 | 20.82 | 68781 | 13728.62 | 3.30% |
| 2024-02-27 | 19.56 | 20.45 | 0.72 | 3.65% | 19.46 | 20.47 | 48194 | 9674.59 | 2.31% |
| 2024-02-26 | 19.72 | 19.73 | -0.03 | -0.15% | 19.33 | 20.15 | 40669 | 8006.89 | 1.95% |
| 2024-02-23 | 19.19 | 19.76 | 0.67 | 3.51% | 18.90 | 19.87 | 44252 | 8570.42 | 2.12% |
| 2024-02-22 | 18.46 | 19.09 | 0.45 | 2.41% | 18.46 | 19.24 | 36721 | 6971.54 | 1.76% |
| 2024-02-21 | 18.38 | 18.64 | 0.07 | 0.38% | 18.14 | 19.30 | 43188 | 8145.85 | 2.07% |
| 2024-02-20 | 18.70 | 18.57 | -0.18 | -0.96% | 18.21 | 18.70 | 28519 | 5256.21 | 1.37% |
| 2024-02-19 | 18.48 | 18.75 | 0.47 | 2.57% | 18.23 | 18.98 | 45330 | 8460.48 | 2.17% |
| 2024-02-08 | 17.13 | 18.28 | 1.03 | 5.97% | 17.13 | 18.60 | 43585 | 7902.56 | 2.09% |
| 2024-02-07 | 16.99 | 17.25 | 0.35 | 2.07% | 16.70 | 17.65 | 42779 | 7376.20 | 2.05% |
| 2024-02-06 | 15.31 | 16.90 | 1.37 | 8.82% | 14.99 | 17.40 | 44734 | 7224.86 | 2.14% |
| 2024-02-05 | 16.89 | 15.53 | -1.54 | -9.02% | 14.95 | 16.90 | 44487 | 7016.41 | 2.13% |