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 | 17.79 | 17.74 | -0.09 | -0.50% | 17.58 | 18.37 | 71966 | 12841.43 | 5.98% |
| 2024-05-13 | 18.31 | 17.83 | -1.12 | -5.91% | 17.72 | 18.57 | 96038 | 17259.99 | 7.98% |
| 2024-05-10 | 19.00 | 18.95 | -0.22 | -1.15% | 18.91 | 19.98 | 131124 | 25514.80 | 10.89% |
| 2024-05-09 | 19.68 | 19.17 | -0.98 | -4.86% | 19.01 | 19.82 | 143496 | 27618.77 | 11.92% |
| 2024-05-08 | 20.40 | 20.15 | -1.43 | -6.63% | 20.04 | 21.10 | 188202 | 38485.86 | 15.63% |
| 2024-05-07 | 23.80 | 21.58 | 0.94 | 4.55% | 21.23 | 23.99 | 250944 | 55979.57 | 20.84% |
| 2024-05-06 | 17.91 | 20.64 | 3.44 | 20.00% | 17.23 | 20.64 | 143377 | 27619.39 | 11.91% |
| 2024-04-30 | 16.62 | 17.20 | 0.79 | 4.81% | 16.13 | 17.79 | 69698 | 11950.92 | 5.79% |
| 2024-04-29 | 15.45 | 16.41 | 0.99 | 6.42% | 15.45 | 16.58 | 24991 | 4033.58 | 2.08% |
| 2024-04-26 | 15.43 | 15.42 | 0.04 | 0.26% | 15.00 | 15.66 | 15505 | 2378.76 | 1.29% |
| 2024-04-25 | 15.11 | 15.38 | 0.15 | 0.98% | 15.07 | 15.66 | 16266 | 2512.01 | 1.35% |
| 2024-04-24 | 15.01 | 15.23 | 0.24 | 1.60% | 14.91 | 15.23 | 12706 | 1919.16 | 1.06% |
| 2024-04-23 | 14.79 | 14.99 | 0.20 | 1.35% | 14.65 | 15.50 | 18642 | 2803.76 | 1.55% |
| 2024-04-22 | 15.06 | 14.79 | -0.56 | -3.65% | 14.50 | 15.07 | 20678 | 3052.39 | 1.72% |
| 2024-04-19 | 14.88 | 15.35 | 0.35 | 2.33% | 14.81 | 15.38 | 17651 | 2685.13 | 1.47% |
| 2024-04-18 | 15.19 | 15.00 | -0.19 | -1.25% | 14.76 | 15.19 | 15363 | 2306.91 | 1.28% |
| 2024-04-17 | 13.83 | 15.19 | 1.46 | 10.63% | 13.82 | 15.21 | 20243 | 2995.29 | 1.68% |
| 2024-04-16 | 15.02 | 13.73 | -1.48 | -9.73% | 13.70 | 15.08 | 27481 | 3895.09 | 2.28% |
| 2024-04-15 | 16.07 | 15.21 | -1.19 | -7.26% | 15.08 | 16.42 | 25627 | 3991.85 | 2.13% |
| 2024-04-12 | 16.57 | 16.40 | -0.15 | -0.91% | 16.32 | 16.74 | 11353 | 1872.10 | 0.94% |
| 2024-04-11 | 16.37 | 16.55 | -0.10 | -0.60% | 16.37 | 16.95 | 12860 | 2143.59 | 1.07% |
| 2024-04-10 | 16.98 | 16.65 | -0.40 | -2.35% | 16.39 | 17.15 | 13383 | 2233.11 | 1.11% |
| 2024-04-09 | 16.54 | 17.05 | 0.35 | 2.10% | 16.54 | 17.16 | 13802 | 2336.03 | 1.15% |
| 2024-04-08 | 17.34 | 16.70 | -0.79 | -4.52% | 16.66 | 17.46 | 20283 | 3443.81 | 1.68% |
| 2024-04-03 | 17.21 | 17.49 | 0.19 | 1.10% | 17.20 | 17.87 | 26712 | 4664.54 | 2.22% |
| 2024-04-02 | 17.30 | 17.30 | 0.19 | 1.11% | 17.06 | 17.43 | 24797 | 4281.39 | 2.06% |
| 2024-04-01 | 16.40 | 17.11 | 0.65 | 3.95% | 16.40 | 17.19 | 21718 | 3667.65 | 1.80% |
| 2024-03-29 | 16.18 | 16.46 | 0.28 | 1.73% | 16.02 | 16.50 | 12717 | 2084.86 | 1.06% |
| 2024-03-28 | 15.88 | 16.18 | 0.20 | 1.25% | 15.88 | 16.56 | 17842 | 2883.81 | 1.48% |
| 2024-03-27 | 16.44 | 15.98 | -0.38 | -2.32% | 15.98 | 16.67 | 19706 | 3214.65 | 1.64% |
| 2024-03-26 | 16.19 | 16.36 | 0.12 | 0.74% | 15.85 | 16.54 | 23128 | 3753.41 | 1.92% |
| 2024-03-25 | 16.95 | 16.24 | -0.67 | -3.96% | 16.24 | 16.95 | 27258 | 4513.62 | 2.26% |
| 2024-03-22 | 17.20 | 16.91 | -0.40 | -2.31% | 16.71 | 17.30 | 24874 | 4216.95 | 2.07% |
| 2024-03-21 | 17.60 | 17.31 | -0.37 | -2.09% | 17.25 | 17.83 | 29869 | 5217.42 | 2.48% |
| 2024-03-20 | 17.95 | 17.68 | -0.29 | -1.61% | 17.51 | 18.66 | 39783 | 7164.37 | 3.30% |
| 2024-03-19 | 17.37 | 17.97 | 0.26 | 1.47% | 17.05 | 19.00 | 63357 | 11316.24 | 5.26% |
| 2024-03-18 | 16.59 | 17.71 | 1.06 | 6.37% | 16.13 | 18.32 | 60821 | 10344.75 | 5.05% |
| 2024-03-15 | 15.40 | 16.65 | 1.23 | 7.98% | 15.32 | 17.50 | 57016 | 9422.29 | 4.74% |
| 2024-03-14 | 15.69 | 15.42 | -0.31 | -1.97% | 15.22 | 15.78 | 14828 | 2295.62 | 1.23% |
| 2024-03-13 | 15.53 | 15.73 | 0.15 | 0.96% | 15.34 | 15.83 | 14653 | 2292.31 | 1.22% |
| 2024-03-12 | 15.63 | 15.58 | 0.10 | 0.65% | 15.22 | 15.64 | 14021 | 2168.15 | 1.16% |
| 2024-03-11 | 15.02 | 15.48 | 0.49 | 3.27% | 15.02 | 15.48 | 14123 | 2157.63 | 1.17% |
| 2024-03-08 | 14.91 | 14.99 | -0.02 | -0.13% | 14.72 | 15.14 | 8637 | 1290.54 | 0.74% |
| 2024-03-07 | 15.12 | 15.01 | 0.00 | 0.00% | 14.89 | 15.20 | 11350 | 1710.87 | 0.97% |
| 2024-03-06 | 14.75 | 15.01 | 0.25 | 1.69% | 14.60 | 15.17 | 13461 | 2010.03 | 1.15% |
| 2024-03-05 | 15.15 | 14.76 | -0.44 | -2.89% | 14.72 | 15.15 | 12379 | 1836.02 | 1.06% |
| 2024-03-04 | 15.23 | 15.20 | -0.02 | -0.13% | 14.72 | 15.31 | 16235 | 2437.21 | 1.39% |
| 2024-03-01 | 15.19 | 15.22 | 0.03 | 0.20% | 14.90 | 15.30 | 17568 | 2658.51 | 1.50% |
| 2024-02-29 | 14.45 | 15.19 | 0.45 | 3.05% | 14.44 | 15.33 | 24368 | 3646.42 | 2.08% |
| 2024-02-28 | 16.19 | 14.74 | -1.36 | -8.45% | 14.62 | 16.28 | 45311 | 7009.50 | 3.88% |
| 2024-02-27 | 15.54 | 16.10 | 0.67 | 4.34% | 15.39 | 16.28 | 23310 | 3706.17 | 1.99% |
| 2024-02-26 | 15.09 | 15.43 | 0.31 | 2.05% | 14.94 | 15.95 | 26299 | 4062.91 | 2.25% |
| 2024-02-23 | 14.79 | 15.12 | 0.56 | 3.85% | 14.53 | 15.13 | 21381 | 3163.12 | 1.83% |
| 2024-02-22 | 14.40 | 14.56 | 0.35 | 2.46% | 14.24 | 14.77 | 20278 | 2937.63 | 1.73% |
| 2024-02-21 | 13.75 | 14.21 | 0.25 | 1.79% | 13.75 | 14.88 | 25278 | 3632.05 | 2.16% |
| 2024-02-20 | 13.58 | 13.96 | 0.27 | 1.97% | 13.33 | 14.14 | 20758 | 2871.27 | 1.78% |
| 2024-02-19 | 13.38 | 13.69 | 0.25 | 1.86% | 13.18 | 14.15 | 36417 | 4981.59 | 3.12% |
| 2024-02-08 | 11.84 | 13.44 | 1.69 | 14.38% | 11.66 | 13.53 | 39019 | 4896.34 | 3.34% |
| 2024-02-07 | 12.40 | 11.75 | -0.65 | -5.24% | 11.52 | 12.47 | 29042 | 3475.22 | 2.48% |
| 2024-02-06 | 11.82 | 12.40 | 0.15 | 1.22% | 11.30 | 12.76 | 32847 | 3906.55 | 2.81% |
| 2024-02-05 | 14.12 | 12.25 | -1.87 | -13.24% | 11.95 | 14.21 | 33230 | 4201.64 | 2.84% |