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 | 19.17 | 19.84 | 0.56 | 2.90% | 19.08 | 20.20 | 25090 | 4953.35 | 2.61% |
| 2024-05-13 | 19.88 | 19.28 | -1.32 | -6.41% | 19.00 | 20.00 | 37373 | 7247.44 | 3.89% |
| 2024-05-10 | 19.43 | 20.60 | 1.20 | 6.19% | 19.21 | 20.95 | 39862 | 7934.98 | 4.15% |
| 2024-05-09 | 19.12 | 19.40 | 0.27 | 1.41% | 18.93 | 19.65 | 23656 | 4590.09 | 2.46% |
| 2024-05-08 | 19.18 | 19.13 | -0.22 | -1.14% | 18.90 | 19.73 | 27785 | 5364.60 | 2.89% |
| 2024-05-07 | 19.12 | 19.35 | 0.15 | 0.78% | 18.92 | 19.39 | 32704 | 6261.26 | 3.41% |
| 2024-05-06 | 18.57 | 19.20 | 0.76 | 4.12% | 18.57 | 19.40 | 42872 | 8179.86 | 4.47% |
| 2024-04-30 | 18.10 | 18.44 | 0.21 | 1.15% | 18.06 | 18.60 | 36211 | 6652.05 | 3.77% |
| 2024-04-29 | 18.20 | 18.23 | 0.25 | 1.39% | 18.00 | 18.85 | 50341 | 9282.54 | 5.24% |
| 2024-04-26 | 18.42 | 17.98 | 0.13 | 0.73% | 17.43 | 18.42 | 52332 | 9389.06 | 5.45% |
| 2024-04-25 | 17.15 | 17.85 | 0.47 | 2.70% | 16.95 | 17.88 | 47212 | 8268.62 | 4.92% |
| 2024-04-24 | 17.09 | 17.38 | 0.06 | 0.35% | 16.98 | 17.48 | 41407 | 7118.31 | 4.31% |
| 2024-04-23 | 17.76 | 17.32 | -0.88 | -4.84% | 16.97 | 18.36 | 67249 | 11809.74 | 7.01% |
| 2024-04-22 | 17.90 | 18.20 | -0.29 | -1.57% | 16.36 | 18.74 | 77050 | 13529.70 | 8.03% |
| 2024-04-19 | 19.40 | 18.49 | -0.67 | -3.50% | 17.83 | 19.98 | 94172 | 17499.09 | 9.81% |
| 2024-04-18 | 15.80 | 19.16 | 3.19 | 19.97% | 15.50 | 19.16 | 95753 | 17705.73 | 9.97% |
| 2024-04-17 | 14.33 | 15.97 | 2.02 | 14.48% | 14.33 | 16.35 | 31325 | 4896.71 | 3.26% |
| 2024-04-16 | 15.26 | 13.95 | -1.47 | -9.53% | 13.72 | 15.41 | 26815 | 3816.00 | 2.79% |
| 2024-04-15 | 16.03 | 15.42 | -1.30 | -7.78% | 15.22 | 16.80 | 30913 | 4889.21 | 3.22% |
| 2024-04-12 | 17.71 | 16.72 | -0.50 | -2.90% | 16.71 | 18.08 | 32950 | 5756.00 | 3.43% |
| 2024-04-11 | 16.58 | 17.22 | 0.53 | 3.18% | 16.22 | 17.33 | 17240 | 2916.78 | 1.80% |
| 2024-04-10 | 17.12 | 16.69 | -0.31 | -1.82% | 16.42 | 17.40 | 15274 | 2557.65 | 1.59% |
| 2024-04-09 | 16.48 | 17.00 | 0.51 | 3.09% | 16.35 | 17.08 | 13433 | 2255.79 | 1.40% |
| 2024-04-08 | 17.55 | 16.49 | -0.80 | -4.63% | 16.46 | 17.57 | 16832 | 2836.19 | 1.75% |
| 2024-04-03 | 17.55 | 17.29 | -0.26 | -1.48% | 16.95 | 17.64 | 15075 | 2590.32 | 1.57% |
| 2024-04-02 | 17.34 | 17.55 | 0.17 | 0.98% | 17.28 | 17.78 | 18816 | 3304.39 | 1.96% |
| 2024-04-01 | 17.10 | 17.38 | 0.14 | 0.81% | 16.90 | 17.63 | 25861 | 4459.20 | 2.69% |
| 2024-03-29 | 16.54 | 17.24 | 0.70 | 4.23% | 16.53 | 17.25 | 19004 | 3209.72 | 1.98% |
| 2024-03-28 | 15.96 | 16.54 | 0.58 | 3.63% | 15.85 | 16.69 | 15020 | 2462.37 | 1.56% |
| 2024-03-27 | 16.76 | 15.96 | -0.57 | -3.45% | 15.96 | 16.88 | 13837 | 2245.94 | 1.44% |
| 2024-03-26 | 16.54 | 16.53 | 0.08 | 0.49% | 16.12 | 16.78 | 14653 | 2415.62 | 1.53% |
| 2024-03-25 | 17.10 | 16.45 | -0.83 | -4.80% | 16.41 | 17.43 | 21094 | 3550.64 | 2.20% |
| 2024-03-22 | 17.70 | 17.28 | -0.42 | -2.37% | 17.14 | 17.70 | 13053 | 2260.70 | 1.36% |
| 2024-03-21 | 17.59 | 17.70 | 0.20 | 1.14% | 17.18 | 17.76 | 16307 | 2856.10 | 1.70% |
| 2024-03-20 | 17.88 | 17.50 | -0.09 | -0.51% | 17.30 | 17.88 | 17806 | 3114.07 | 1.85% |
| 2024-03-19 | 17.37 | 17.59 | 0.07 | 0.40% | 17.27 | 17.80 | 20728 | 3637.99 | 2.16% |
| 2024-03-18 | 16.76 | 17.52 | 0.87 | 5.23% | 16.75 | 17.82 | 28557 | 4952.59 | 2.97% |
| 2024-03-15 | 16.29 | 16.65 | 0.35 | 2.15% | 16.11 | 16.70 | 13485 | 2220.55 | 1.40% |
| 2024-03-14 | 16.40 | 16.30 | -0.20 | -1.21% | 16.05 | 16.68 | 14986 | 2453.12 | 1.56% |
| 2024-03-13 | 16.51 | 16.50 | -0.03 | -0.18% | 16.29 | 16.72 | 19562 | 3222.95 | 2.04% |
| 2024-03-12 | 16.22 | 16.53 | 0.49 | 3.05% | 15.95 | 16.68 | 25966 | 4233.51 | 2.70% |
| 2024-03-11 | 15.54 | 16.04 | 0.55 | 3.55% | 15.38 | 16.04 | 22774 | 3578.75 | 2.37% |
| 2024-03-08 | 15.45 | 15.49 | 0.09 | 0.58% | 15.19 | 15.60 | 15883 | 2446.03 | 1.65% |
| 2024-03-07 | 15.71 | 15.40 | -0.27 | -1.72% | 15.28 | 15.98 | 24351 | 3814.86 | 2.54% |
| 2024-03-06 | 14.94 | 15.67 | 0.73 | 4.89% | 14.83 | 15.74 | 25195 | 3882.18 | 2.62% |
| 2024-03-05 | 15.45 | 14.94 | -0.51 | -3.30% | 14.91 | 15.45 | 16747 | 2528.57 | 1.74% |
| 2024-03-04 | 15.44 | 15.45 | -0.02 | -0.13% | 14.86 | 15.56 | 19633 | 2988.84 | 2.05% |
| 2024-03-01 | 15.19 | 15.47 | 0.27 | 1.78% | 15.11 | 15.58 | 26121 | 4010.85 | 2.72% |
| 2024-02-29 | 14.26 | 15.20 | 0.58 | 3.97% | 14.21 | 15.22 | 38257 | 5708.43 | 3.99% |
| 2024-02-28 | 16.81 | 14.62 | -2.14 | -12.77% | 14.55 | 17.16 | 54219 | 8518.41 | 5.65% |
| 2024-02-27 | 16.00 | 16.76 | 0.58 | 3.58% | 15.91 | 16.76 | 22247 | 3641.41 | 2.32% |
| 2024-02-26 | 15.67 | 16.18 | 0.53 | 3.39% | 15.58 | 16.42 | 27006 | 4303.59 | 2.81% |
| 2024-02-23 | 15.09 | 15.65 | 0.72 | 4.82% | 14.93 | 15.66 | 24012 | 3683.99 | 2.50% |
| 2024-02-22 | 14.34 | 14.93 | 0.36 | 2.47% | 14.34 | 14.98 | 21266 | 3132.68 | 2.22% |
| 2024-02-21 | 13.90 | 14.57 | 0.48 | 3.41% | 13.80 | 15.18 | 30060 | 4402.69 | 3.13% |
| 2024-02-20 | 13.95 | 14.09 | -0.02 | -0.14% | 13.60 | 14.19 | 23933 | 3349.30 | 2.49% |
| 2024-02-19 | 14.09 | 14.11 | 0.57 | 4.21% | 13.55 | 14.58 | 43533 | 6119.17 | 4.53% |
| 2024-02-08 | 11.39 | 13.54 | 2.26 | 20.04% | 11.05 | 13.54 | 41147 | 5099.78 | 4.29% |
| 2024-02-07 | 12.32 | 11.28 | -1.06 | -8.59% | 11.05 | 12.32 | 32489 | 3741.68 | 3.38% |
| 2024-02-06 | 12.00 | 12.34 | -0.08 | -0.64% | 10.82 | 13.06 | 40264 | 4728.73 | 4.19% |
| 2024-02-05 | 14.96 | 12.42 | -2.53 | -16.92% | 12.00 | 14.96 | 41065 | 5289.24 | 4.28% |