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 | 19.51 | 18.59 | -1.50 | -7.47% | 18.59 | 20.58 | 157204 | 30379.83 | 8.10% |
| 2024-05-14 | 19.00 | 20.09 | 0.29 | 1.46% | 18.76 | 21.76 | 193427 | 39152.33 | 9.96% |
| 2024-05-13 | 19.07 | 19.80 | 0.73 | 3.83% | 18.37 | 20.01 | 170398 | 32788.06 | 8.78% |
| 2024-05-10 | 17.95 | 19.07 | 1.07 | 5.94% | 17.53 | 19.75 | 167346 | 31670.88 | 8.62% |
| 2024-05-09 | 17.52 | 18.00 | 0.22 | 1.24% | 17.52 | 18.55 | 86974 | 15705.75 | 4.48% |
| 2024-05-08 | 17.38 | 17.78 | 0.53 | 3.07% | 17.15 | 18.95 | 110586 | 20023.51 | 5.70% |
| 2024-05-07 | 17.22 | 17.25 | 0.03 | 0.17% | 17.08 | 17.38 | 32512 | 5601.46 | 1.67% |
| 2024-05-06 | 17.40 | 17.22 | 0.20 | 1.18% | 17.17 | 17.55 | 40719 | 7059.08 | 2.10% |
| 2024-04-30 | 17.21 | 17.02 | 0.03 | 0.18% | 16.70 | 17.34 | 40825 | 6912.20 | 2.10% |
| 2024-04-29 | 16.11 | 16.99 | 0.79 | 4.88% | 16.11 | 17.19 | 69647 | 11701.35 | 3.59% |
| 2024-04-26 | 15.85 | 16.20 | 0.96 | 6.30% | 15.45 | 17.10 | 81204 | 13207.48 | 4.18% |
| 2024-04-25 | 14.95 | 15.24 | 0.18 | 1.20% | 14.91 | 15.30 | 21993 | 3342.30 | 1.13% |
| 2024-04-24 | 14.55 | 15.06 | 0.52 | 3.58% | 14.46 | 15.07 | 24281 | 3619.27 | 1.25% |
| 2024-04-23 | 14.29 | 14.54 | 0.10 | 0.69% | 14.29 | 14.60 | 18038 | 2612.53 | 0.93% |
| 2024-04-22 | 14.30 | 14.44 | -0.02 | -0.14% | 13.85 | 14.60 | 22008 | 3155.28 | 1.13% |
| 2024-04-19 | 14.52 | 14.46 | -0.14 | -0.96% | 14.31 | 14.72 | 20731 | 2997.19 | 1.07% |
| 2024-04-18 | 14.70 | 14.60 | -0.05 | -0.34% | 14.35 | 14.93 | 26256 | 3855.97 | 1.35% |
| 2024-04-17 | 13.79 | 14.65 | 1.18 | 8.76% | 13.79 | 14.66 | 41493 | 5987.92 | 2.14% |
| 2024-04-16 | 14.74 | 13.47 | -1.28 | -8.68% | 13.25 | 14.74 | 43200 | 5923.14 | 2.22% |
| 2024-04-15 | 15.63 | 14.75 | -1.07 | -6.76% | 14.46 | 15.88 | 38124 | 5728.92 | 1.96% |
| 2024-04-12 | 15.76 | 15.82 | 0.05 | 0.32% | 15.45 | 16.56 | 31458 | 5025.84 | 1.62% |
| 2024-04-11 | 15.64 | 15.77 | 0.27 | 1.74% | 15.31 | 16.08 | 28373 | 4493.52 | 1.46% |
| 2024-04-10 | 16.05 | 15.50 | -0.56 | -3.49% | 15.29 | 16.14 | 27121 | 4225.67 | 1.40% |
| 2024-04-09 | 15.99 | 16.06 | 0.21 | 1.32% | 15.82 | 16.31 | 27793 | 4455.02 | 1.43% |
| 2024-04-08 | 16.56 | 15.85 | -0.72 | -4.35% | 15.80 | 17.22 | 56423 | 9209.21 | 2.91% |
| 2024-04-03 | 17.01 | 16.57 | -0.43 | -2.53% | 16.41 | 17.07 | 27547 | 4585.07 | 1.42% |
| 2024-04-02 | 17.07 | 17.00 | -0.11 | -0.64% | 16.88 | 17.34 | 34952 | 5968.23 | 1.80% |
| 2024-04-01 | 16.48 | 17.11 | 0.77 | 4.71% | 16.48 | 17.62 | 56744 | 9747.39 | 2.92% |
| 2024-03-29 | 16.28 | 16.34 | 0.06 | 0.37% | 16.11 | 16.58 | 21994 | 3594.96 | 1.13% |
| 2024-03-28 | 15.78 | 16.28 | 0.49 | 3.10% | 15.78 | 16.48 | 26605 | 4319.66 | 1.37% |
| 2024-03-27 | 16.89 | 15.79 | -1.00 | -5.96% | 15.79 | 16.96 | 31340 | 5084.75 | 1.61% |
| 2024-03-26 | 16.47 | 16.79 | 0.19 | 1.14% | 16.41 | 16.98 | 30361 | 5065.27 | 1.56% |
| 2024-03-25 | 16.98 | 16.60 | -0.47 | -2.75% | 16.51 | 17.20 | 33619 | 5681.94 | 1.73% |
| 2024-03-22 | 17.28 | 17.07 | -0.16 | -0.93% | 16.80 | 17.35 | 32919 | 5615.89 | 1.70% |
| 2024-03-21 | 17.44 | 17.23 | -0.17 | -0.98% | 16.83 | 17.53 | 47905 | 8224.38 | 2.47% |
| 2024-03-20 | 17.14 | 17.40 | 0.33 | 1.93% | 17.00 | 17.70 | 54247 | 9390.38 | 2.79% |
| 2024-03-19 | 16.96 | 17.07 | 0.11 | 0.65% | 16.78 | 17.33 | 40004 | 6842.55 | 2.06% |
| 2024-03-18 | 16.93 | 16.96 | 0.19 | 1.13% | 16.70 | 17.00 | 35624 | 6008.92 | 1.83% |
| 2024-03-15 | 16.44 | 16.77 | 0.32 | 1.95% | 16.20 | 16.78 | 31171 | 5140.37 | 1.61% |
| 2024-03-14 | 16.88 | 16.45 | -0.33 | -1.97% | 16.21 | 16.88 | 41061 | 6785.72 | 2.11% |
| 2024-03-13 | 16.72 | 16.78 | -0.09 | -0.53% | 16.66 | 17.13 | 39632 | 6665.95 | 2.04% |
| 2024-03-12 | 16.90 | 16.87 | -0.05 | -0.30% | 16.70 | 17.49 | 60572 | 10279.75 | 3.12% |
| 2024-03-11 | 16.42 | 16.92 | 0.57 | 3.49% | 16.30 | 17.25 | 62785 | 10603.91 | 3.23% |
| 2024-03-08 | 16.54 | 16.35 | -0.05 | -0.30% | 16.04 | 16.67 | 47778 | 7794.41 | 2.46% |
| 2024-03-07 | 17.16 | 16.40 | -0.76 | -4.43% | 16.17 | 17.35 | 78115 | 13099.71 | 4.02% |
| 2024-03-06 | 16.25 | 17.16 | 0.47 | 2.82% | 16.12 | 17.99 | 120439 | 20750.96 | 6.20% |
| 2024-03-05 | 15.69 | 16.69 | 0.73 | 4.57% | 15.55 | 16.99 | 100004 | 16345.35 | 5.15% |
| 2024-03-04 | 16.02 | 15.96 | -0.13 | -0.81% | 15.42 | 16.19 | 73420 | 11590.43 | 3.78% |
| 2024-03-01 | 15.01 | 16.09 | 1.06 | 7.05% | 14.95 | 16.68 | 99296 | 15777.96 | 5.11% |
| 2024-02-29 | 14.29 | 15.03 | 0.64 | 4.45% | 14.29 | 15.11 | 57983 | 8603.39 | 2.99% |
| 2024-02-28 | 15.99 | 14.39 | -1.24 | -7.93% | 14.39 | 16.28 | 97556 | 15254.06 | 5.02% |
| 2024-02-27 | 15.40 | 15.63 | -0.08 | -0.51% | 15.09 | 15.69 | 87526 | 13463.46 | 4.51% |
| 2024-02-26 | 15.20 | 15.71 | 1.12 | 7.68% | 14.77 | 16.33 | 105370 | 16171.10 | 5.43% |
| 2024-02-23 | 14.00 | 14.59 | 0.73 | 5.27% | 13.78 | 14.68 | 56512 | 8046.12 | 2.91% |
| 2024-02-22 | 13.45 | 13.86 | 0.48 | 3.59% | 13.32 | 13.92 | 51087 | 6972.09 | 2.63% |
| 2024-02-21 | 12.94 | 13.38 | 0.30 | 2.29% | 12.82 | 13.90 | 58908 | 7959.48 | 3.03% |
| 2024-02-20 | 12.78 | 13.08 | 0.24 | 1.87% | 12.48 | 13.08 | 39946 | 5128.69 | 2.06% |
| 2024-02-19 | 12.43 | 12.84 | 0.42 | 3.38% | 12.43 | 13.37 | 65635 | 8447.16 | 3.38% |
| 2024-02-08 | 10.48 | 12.42 | 1.59 | 14.68% | 10.48 | 12.43 | 77456 | 8904.51 | 3.99% |
| 2024-02-07 | 11.64 | 10.83 | -0.96 | -8.14% | 10.70 | 11.88 | 73527 | 8206.25 | 3.81% |
| 2024-02-06 | 10.90 | 11.79 | 0.58 | 5.17% | 10.04 | 11.95 | 76533 | 8379.36 | 3.96% |
| 2024-02-05 | 12.63 | 11.21 | -1.60 | -12.49% | 10.77 | 12.80 | 56739 | 6509.58 | 2.94% |