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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-13 | 17.97 | 17.51 | -0.63 | -3.47% | 17.18 | 18.00 | 7065 | 1241.51 | 1.03% |
| 2024-05-10 | 18.53 | 18.14 | -0.31 | -1.68% | 17.85 | 18.86 | 7443 | 1363.29 | 1.09% |
| 2024-05-09 | 18.20 | 18.45 | 0.26 | 1.43% | 18.20 | 18.65 | 4314 | 796.29 | 0.63% |
| 2024-05-08 | 18.71 | 18.19 | -0.52 | -2.78% | 18.09 | 18.82 | 6308 | 1156.18 | 0.92% |
| 2024-05-07 | 18.72 | 18.71 | 0.10 | 0.54% | 18.41 | 18.95 | 6605 | 1231.46 | 0.97% |
| 2024-05-06 | 18.36 | 18.81 | 0.74 | 4.10% | 18.02 | 18.92 | 6871 | 1278.52 | 1.00% |
| 2024-04-30 | 17.70 | 18.07 | 0.23 | 1.29% | 17.64 | 18.30 | 8829 | 1588.59 | 1.29% |
| 2024-04-29 | 17.21 | 17.84 | 0.50 | 2.88% | 17.21 | 17.84 | 4904 | 867.36 | 0.72% |
| 2024-04-26 | 17.16 | 17.34 | 0.13 | 0.76% | 16.80 | 17.44 | 5554 | 954.26 | 0.81% |
| 2024-04-25 | 16.96 | 17.21 | 0.15 | 0.88% | 16.80 | 17.47 | 6130 | 1056.56 | 0.90% |
| 2024-04-24 | 16.12 | 17.06 | 0.88 | 5.44% | 16.12 | 17.15 | 9591 | 1618.20 | 1.40% |
| 2024-04-23 | 15.94 | 16.18 | 0.12 | 0.75% | 15.94 | 16.48 | 6043 | 983.35 | 0.88% |
| 2024-04-22 | 15.73 | 16.06 | -0.32 | -1.95% | 15.40 | 16.57 | 11339 | 1822.83 | 1.66% |
| 2024-04-19 | 17.01 | 16.38 | -0.39 | -2.33% | 16.31 | 17.05 | 7089 | 1172.88 | 1.04% |
| 2024-04-18 | 16.22 | 16.77 | 0.43 | 2.63% | 15.75 | 17.00 | 12495 | 2064.30 | 1.83% |
| 2024-04-17 | 14.85 | 16.34 | 1.64 | 11.16% | 14.85 | 16.39 | 12154 | 1954.20 | 1.78% |
| 2024-04-16 | 16.53 | 14.70 | -2.17 | -12.86% | 14.70 | 16.66 | 14187 | 2157.23 | 2.07% |
| 2024-04-15 | 18.00 | 16.87 | -1.35 | -7.41% | 16.28 | 18.71 | 15647 | 2661.77 | 2.29% |
| 2024-04-12 | 18.33 | 18.22 | -0.12 | -0.65% | 18.20 | 19.05 | 10224 | 1891.93 | 1.50% |
| 2024-04-11 | 18.39 | 18.34 | 0.04 | 0.22% | 18.02 | 18.80 | 7249 | 1341.64 | 1.06% |
| 2024-04-10 | 18.75 | 18.30 | -0.65 | -3.43% | 17.96 | 18.83 | 8297 | 1523.30 | 1.21% |
| 2024-04-09 | 17.95 | 18.95 | 0.97 | 5.39% | 17.89 | 18.98 | 12299 | 2284.38 | 1.80% |
| 2024-04-08 | 19.22 | 17.98 | -0.92 | -4.87% | 17.90 | 19.34 | 8848 | 1619.11 | 1.29% |
| 2024-04-03 | 19.30 | 18.90 | -0.45 | -2.33% | 18.47 | 19.30 | 9542 | 1797.72 | 1.40% |
| 2024-04-02 | 19.50 | 19.35 | -0.14 | -0.72% | 19.04 | 19.57 | 11393 | 2200.29 | 1.67% |
| 2024-04-01 | 18.93 | 19.49 | 0.56 | 2.96% | 18.60 | 20.11 | 13082 | 2530.60 | 1.91% |
| 2024-03-29 | 18.55 | 18.93 | 0.39 | 2.10% | 18.40 | 19.12 | 10456 | 1967.92 | 1.53% |
| 2024-03-28 | 17.60 | 18.54 | 0.92 | 5.22% | 17.55 | 18.78 | 15011 | 2758.77 | 2.20% |
| 2024-03-27 | 18.38 | 17.62 | -0.76 | -4.13% | 17.45 | 18.50 | 8948 | 1594.83 | 1.31% |
| 2024-03-26 | 18.45 | 18.38 | 0.02 | 0.11% | 17.93 | 18.90 | 11234 | 2062.14 | 1.64% |
| 2024-03-25 | 19.17 | 18.36 | -1.04 | -5.36% | 18.27 | 19.40 | 16840 | 3183.87 | 2.46% |
| 2024-03-22 | 19.18 | 19.40 | 0.21 | 1.09% | 18.98 | 20.50 | 20363 | 4023.59 | 2.98% |
| 2024-03-21 | 19.90 | 19.19 | -0.19 | -0.98% | 18.60 | 20.00 | 14133 | 2701.49 | 2.07% |
| 2024-03-20 | 18.52 | 19.38 | 0.76 | 4.08% | 18.44 | 19.40 | 13931 | 2647.76 | 2.04% |
| 2024-03-19 | 18.49 | 18.62 | 0.17 | 0.92% | 18.40 | 18.80 | 9956 | 1850.12 | 1.46% |
| 2024-03-18 | 18.30 | 18.45 | 0.41 | 2.27% | 18.00 | 18.55 | 11422 | 2092.73 | 1.67% |
| 2024-03-15 | 17.77 | 18.04 | 0.28 | 1.58% | 17.45 | 18.22 | 5624 | 1006.17 | 0.82% |
| 2024-03-14 | 17.98 | 17.76 | -0.29 | -1.61% | 17.37 | 18.37 | 6310 | 1122.35 | 0.92% |
| 2024-03-13 | 17.93 | 18.05 | -0.03 | -0.17% | 17.50 | 18.45 | 12060 | 2165.73 | 1.76% |
| 2024-03-12 | 17.38 | 18.08 | 0.88 | 5.12% | 17.06 | 18.20 | 13199 | 2330.88 | 1.93% |
| 2024-03-11 | 16.94 | 17.20 | 0.24 | 1.42% | 16.71 | 17.24 | 5578 | 951.38 | 0.82% |
| 2024-03-08 | 16.60 | 16.96 | 0.21 | 1.25% | 16.60 | 17.20 | 6836 | 1157.69 | 1.00% |
| 2024-03-07 | 16.93 | 16.75 | -0.01 | -0.06% | 16.69 | 17.30 | 7406 | 1257.58 | 1.08% |
| 2024-03-06 | 16.36 | 16.76 | 0.62 | 3.84% | 16.00 | 16.92 | 6843 | 1129.67 | 1.00% |
| 2024-03-05 | 16.73 | 16.14 | -0.59 | -3.53% | 16.12 | 16.74 | 7696 | 1259.47 | 1.13% |
| 2024-03-04 | 17.30 | 16.73 | -0.34 | -1.99% | 16.45 | 17.33 | 8407 | 1410.06 | 1.23% |
| 2024-03-01 | 17.09 | 17.07 | 0.07 | 0.41% | 16.76 | 17.38 | 9226 | 1573.52 | 1.35% |
| 2024-02-29 | 16.38 | 17.00 | 0.45 | 2.72% | 16.06 | 17.26 | 14937 | 2496.90 | 2.18% |
| 2024-02-28 | 18.39 | 16.55 | -1.83 | -9.96% | 16.55 | 18.98 | 20131 | 3548.43 | 2.94% |
| 2024-02-27 | 17.85 | 18.38 | 0.51 | 2.85% | 17.80 | 18.39 | 8594 | 1563.53 | 1.26% |
| 2024-02-26 | 17.85 | 17.87 | 0.17 | 0.96% | 17.41 | 18.50 | 12517 | 2240.24 | 1.83% |
| 2024-02-23 | 17.21 | 17.70 | 0.85 | 5.04% | 16.90 | 17.75 | 12317 | 2126.64 | 1.80% |
| 2024-02-22 | 15.97 | 16.85 | 0.99 | 6.24% | 15.66 | 16.88 | 15424 | 2530.55 | 2.26% |
| 2024-02-21 | 15.28 | 15.86 | 0.61 | 4.00% | 15.06 | 16.45 | 13584 | 2167.70 | 1.99% |
| 2024-02-20 | 14.90 | 15.25 | 0.42 | 2.83% | 14.60 | 15.45 | 11512 | 1743.03 | 1.68% |
| 2024-02-19 | 14.50 | 14.83 | 0.97 | 7.00% | 13.97 | 15.64 | 23889 | 3564.62 | 3.49% |
| 2024-02-08 | 12.22 | 13.86 | 1.82 | 15.12% | 11.74 | 14.44 | 19285 | 2505.42 | 2.82% |
| 2024-02-07 | 13.40 | 12.04 | -1.32 | -9.88% | 11.91 | 13.60 | 17834 | 2228.31 | 2.61% |
| 2024-02-06 | 13.73 | 13.36 | -0.37 | -2.69% | 11.83 | 14.15 | 23739 | 3017.86 | 3.47% |
| 2024-02-05 | 16.47 | 13.73 | -2.90 | -17.44% | 13.40 | 16.48 | 21152 | 3019.54 | 3.09% |