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 | 19.37 | 19.13 | 0.36 | 1.92% | 19.10 | 20.27 | 91208 | 17780.43 | 16.66% |
| 2024-05-14 | 18.54 | 18.77 | 0.05 | 0.27% | 18.54 | 18.92 | 37573 | 7041.47 | 6.86% |
| 2024-05-13 | 18.62 | 18.72 | -0.14 | -0.74% | 18.15 | 19.26 | 50197 | 9361.52 | 9.17% |
| 2024-05-10 | 19.17 | 18.86 | -0.36 | -1.87% | 18.71 | 19.44 | 60866 | 11486.08 | 11.12% |
| 2024-05-09 | 19.37 | 19.22 | 0.60 | 3.22% | 18.93 | 19.78 | 93448 | 18133.64 | 17.07% |
| 2024-05-08 | 18.84 | 18.62 | -0.25 | -1.32% | 18.61 | 19.27 | 55796 | 10538.09 | 10.19% |
| 2024-05-07 | 19.00 | 18.87 | -0.18 | -0.94% | 18.60 | 19.05 | 69024 | 12979.01 | 12.61% |
| 2024-05-06 | 18.28 | 19.05 | 0.73 | 3.98% | 18.24 | 19.34 | 94975 | 17914.24 | 17.35% |
| 2024-04-30 | 17.90 | 18.32 | 0.51 | 2.86% | 17.31 | 18.66 | 108689 | 19630.31 | 19.86% |
| 2024-04-29 | 17.41 | 17.81 | 0.55 | 3.19% | 17.12 | 17.83 | 71941 | 12653.43 | 13.14% |
| 2024-04-26 | 17.37 | 17.26 | -0.24 | -1.37% | 17.10 | 17.51 | 80505 | 13952.57 | 14.71% |
| 2024-04-25 | 17.45 | 17.50 | 0.05 | 0.29% | 17.15 | 17.96 | 100736 | 17706.48 | 18.40% |
| 2024-04-24 | 16.85 | 17.45 | 1.47 | 9.20% | 16.71 | 18.48 | 145786 | 25526.78 | 26.63% |
| 2024-04-23 | 15.71 | 15.98 | 0.11 | 0.69% | 15.60 | 16.19 | 70935 | 11311.42 | 12.96% |
| 2024-04-22 | 16.02 | 15.87 | 0.01 | 0.06% | 15.69 | 16.60 | 82891 | 13340.33 | 15.14% |
| 2024-04-19 | 16.95 | 15.86 | -1.37 | -7.95% | 15.86 | 16.98 | 136710 | 22338.21 | 24.97% |
| 2024-04-18 | 17.98 | 17.23 | -1.21 | -6.56% | 16.88 | 18.19 | 163938 | 28464.24 | 29.95% |
| 2024-04-17 | 16.80 | 18.44 | 0.60 | 3.36% | 16.76 | 19.26 | 202405 | 36836.04 | 36.97% |
| 2024-04-16 | 18.92 | 17.84 | -4.46 | -20.00% | 17.84 | 20.06 | 232861 | 42866.27 | 42.54% |
| 2024-04-15 | 22.35 | 22.30 | 0.32 | 1.46% | 22.30 | 25.68 | 254368 | 60204.50 | 46.47% |
| 2024-04-12 | 23.00 | 21.98 | 1.75 | 8.65% | 20.50 | 24.28 | 232104 | 53152.86 | 42.40% |
| 2024-04-11 | 16.78 | 20.23 | 3.37 | 19.99% | 16.38 | 20.23 | 80773 | 15605.18 | 14.76% |
| 2024-04-10 | 17.73 | 16.86 | -0.75 | -4.26% | 16.56 | 17.80 | 26168 | 4450.54 | 4.78% |
| 2024-04-09 | 16.99 | 17.61 | 0.75 | 4.45% | 16.69 | 17.75 | 19041 | 3293.15 | 3.48% |
| 2024-04-08 | 17.81 | 16.86 | -0.97 | -5.44% | 16.77 | 17.83 | 16492 | 2826.59 | 3.01% |
| 2024-04-03 | 17.88 | 17.83 | -0.13 | -0.72% | 17.39 | 18.18 | 16753 | 2973.21 | 3.06% |
| 2024-04-02 | 18.20 | 17.96 | -0.07 | -0.39% | 17.86 | 18.37 | 19761 | 3582.36 | 3.61% |
| 2024-04-01 | 17.67 | 18.03 | 0.38 | 2.15% | 17.55 | 18.05 | 21573 | 3846.59 | 3.94% |
| 2024-03-29 | 17.00 | 17.65 | 0.66 | 3.88% | 17.00 | 17.66 | 26853 | 4687.01 | 4.91% |
| 2024-03-28 | 16.32 | 16.99 | 0.83 | 5.14% | 16.26 | 17.35 | 26868 | 4543.01 | 4.91% |
| 2024-03-27 | 16.94 | 16.16 | -0.79 | -4.66% | 16.10 | 16.99 | 19203 | 3175.81 | 3.51% |
| 2024-03-26 | 16.79 | 16.95 | 0.17 | 1.01% | 16.44 | 17.25 | 26370 | 4453.79 | 4.82% |
| 2024-03-25 | 17.50 | 16.78 | -0.78 | -4.44% | 16.74 | 17.77 | 25540 | 4404.82 | 4.67% |
| 2024-03-22 | 17.85 | 17.56 | -0.35 | -1.95% | 17.37 | 17.97 | 18024 | 3182.51 | 3.29% |
| 2024-03-21 | 17.78 | 17.91 | 0.11 | 0.62% | 17.36 | 18.38 | 25554 | 4546.33 | 4.67% |
| 2024-03-20 | 17.48 | 17.80 | 0.44 | 2.53% | 17.36 | 17.80 | 16153 | 2850.31 | 2.95% |
| 2024-03-19 | 17.50 | 17.36 | -0.19 | -1.08% | 17.27 | 17.82 | 22851 | 4003.01 | 4.17% |
| 2024-03-18 | 16.97 | 17.55 | 0.64 | 3.78% | 16.97 | 17.69 | 30223 | 5247.75 | 5.52% |
| 2024-03-15 | 16.85 | 16.91 | 0.00 | 0.00% | 16.50 | 16.92 | 26376 | 4413.14 | 4.82% |
| 2024-03-14 | 16.64 | 16.91 | 0.51 | 3.11% | 16.40 | 16.98 | 46810 | 7834.00 | 8.55% |
| 2024-03-13 | 16.46 | 16.40 | -0.06 | -0.36% | 16.20 | 16.59 | 23553 | 3861.88 | 4.30% |
| 2024-03-12 | 16.16 | 16.46 | 0.18 | 1.11% | 15.95 | 16.50 | 32807 | 5346.35 | 5.99% |
| 2024-03-11 | 15.81 | 16.28 | 0.31 | 1.94% | 15.81 | 16.32 | 25914 | 4176.78 | 4.73% |
| 2024-03-08 | 16.34 | 15.97 | -0.36 | -2.20% | 15.50 | 16.44 | 36420 | 5798.12 | 6.65% |
| 2024-03-07 | 15.98 | 16.33 | 0.61 | 3.88% | 15.91 | 16.66 | 51750 | 8467.44 | 9.45% |
| 2024-03-06 | 15.12 | 15.72 | 0.49 | 3.22% | 15.12 | 15.84 | 29642 | 4625.79 | 5.41% |
| 2024-03-05 | 15.45 | 15.23 | -0.43 | -2.75% | 15.18 | 15.95 | 29928 | 4646.96 | 5.47% |
| 2024-03-04 | 15.75 | 15.66 | 0.04 | 0.26% | 15.08 | 15.99 | 33636 | 5204.38 | 6.14% |
| 2024-03-01 | 15.27 | 15.62 | 0.34 | 2.23% | 15.18 | 15.65 | 30851 | 4762.10 | 5.64% |
| 2024-02-29 | 14.62 | 15.28 | 0.63 | 4.30% | 14.43 | 15.28 | 41587 | 6255.22 | 7.60% |
| 2024-02-28 | 16.67 | 14.65 | -2.00 | -12.01% | 14.40 | 17.13 | 63824 | 10028.44 | 11.66% |
| 2024-02-27 | 16.05 | 16.65 | 0.35 | 2.15% | 15.79 | 16.65 | 38327 | 6281.55 | 7.00% |
| 2024-02-26 | 15.86 | 16.30 | 0.81 | 5.23% | 15.64 | 16.89 | 53117 | 8622.68 | 9.70% |
| 2024-02-23 | 14.66 | 15.49 | 0.83 | 5.66% | 14.66 | 15.72 | 31022 | 4686.00 | 5.67% |
| 2024-02-22 | 14.00 | 14.66 | 0.66 | 4.71% | 14.00 | 14.66 | 33609 | 4845.00 | 6.14% |
| 2024-02-21 | 13.59 | 14.00 | 0.29 | 2.12% | 13.40 | 14.60 | 46515 | 6572.77 | 8.50% |
| 2024-02-20 | 13.11 | 13.71 | 0.49 | 3.71% | 13.00 | 13.79 | 42441 | 5724.23 | 7.75% |
| 2024-02-19 | 12.88 | 13.22 | 0.46 | 3.61% | 12.58 | 13.57 | 60820 | 7961.00 | 11.11% |
| 2024-02-08 | 11.15 | 12.76 | 1.79 | 16.32% | 10.70 | 12.90 | 73558 | 8636.31 | 13.44% |
| 2024-02-07 | 12.28 | 10.97 | -1.32 | -10.74% | 10.77 | 12.28 | 73727 | 8386.56 | 13.47% |
| 2024-02-06 | 11.91 | 12.29 | -0.64 | -4.95% | 10.69 | 13.13 | 76606 | 8913.31 | 13.99% |
| 2024-02-05 | 14.69 | 12.93 | -1.91 | -12.87% | 12.22 | 14.80 | 52549 | 6828.07 | 9.60% |