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 | 17.33 | 17.21 | 0.19 | 1.12% | 17.06 | 17.45 | 7384 | 1274.70 | 1.70% |
| 2024-05-13 | 17.39 | 17.02 | -0.48 | -2.74% | 16.78 | 17.49 | 9636 | 1647.51 | 2.21% |
| 2024-05-10 | 17.93 | 17.50 | -0.35 | -1.96% | 17.33 | 18.00 | 8586 | 1507.25 | 1.97% |
| 2024-05-09 | 17.62 | 17.85 | 0.25 | 1.42% | 17.49 | 18.16 | 13641 | 2434.86 | 3.13% |
| 2024-05-08 | 17.76 | 17.60 | -0.17 | -0.96% | 17.42 | 17.88 | 13582 | 2391.57 | 3.12% |
| 2024-05-07 | 17.46 | 17.77 | 0.24 | 1.37% | 17.30 | 17.78 | 22079 | 3864.45 | 5.07% |
| 2024-05-06 | 17.56 | 17.53 | 0.11 | 0.63% | 17.12 | 17.80 | 23692 | 4104.53 | 5.44% |
| 2024-04-30 | 17.06 | 17.42 | 0.24 | 1.40% | 16.90 | 17.47 | 13357 | 2294.57 | 3.07% |
| 2024-04-29 | 16.42 | 17.18 | 0.62 | 3.74% | 16.41 | 17.18 | 15245 | 2577.25 | 3.50% |
| 2024-04-26 | 16.66 | 16.56 | -0.19 | -1.13% | 16.18 | 16.76 | 9404 | 1555.69 | 2.16% |
| 2024-04-25 | 16.38 | 16.75 | 0.15 | 0.90% | 16.38 | 16.90 | 10009 | 1673.99 | 2.30% |
| 2024-04-24 | 15.99 | 16.60 | 0.38 | 2.34% | 15.99 | 16.68 | 9758 | 1606.33 | 2.24% |
| 2024-04-23 | 15.85 | 16.22 | 0.32 | 2.01% | 15.57 | 16.34 | 11181 | 1800.43 | 2.57% |
| 2024-04-22 | 16.04 | 15.90 | 0.04 | 0.25% | 15.78 | 16.82 | 14345 | 2318.95 | 3.30% |
| 2024-04-19 | 15.96 | 15.86 | -0.32 | -1.98% | 15.70 | 16.24 | 8106 | 1288.96 | 1.86% |
| 2024-04-18 | 16.67 | 16.18 | -0.42 | -2.53% | 16.13 | 16.72 | 10858 | 1786.38 | 2.50% |
| 2024-04-17 | 15.25 | 16.60 | 1.82 | 12.31% | 15.25 | 16.67 | 15746 | 2552.44 | 3.62% |
| 2024-04-16 | 15.95 | 14.78 | -1.55 | -9.49% | 14.33 | 15.95 | 23500 | 3508.58 | 5.40% |
| 2024-04-15 | 17.38 | 16.33 | -1.29 | -7.32% | 15.87 | 17.94 | 27216 | 4504.82 | 6.25% |
| 2024-04-12 | 17.42 | 17.62 | 0.20 | 1.15% | 17.42 | 17.96 | 11240 | 1996.92 | 2.58% |
| 2024-04-11 | 17.26 | 17.42 | -0.05 | -0.29% | 17.10 | 17.95 | 11657 | 2058.61 | 2.68% |
| 2024-04-10 | 17.77 | 17.47 | -0.46 | -2.57% | 17.20 | 18.52 | 12347 | 2175.91 | 2.84% |
| 2024-04-09 | 18.20 | 17.93 | -0.29 | -1.59% | 17.72 | 18.67 | 11486 | 2067.38 | 2.64% |
| 2024-04-08 | 18.96 | 18.22 | -0.73 | -3.85% | 18.19 | 19.14 | 13873 | 2576.29 | 3.19% |
| 2024-04-03 | 18.92 | 18.95 | 0.03 | 0.16% | 18.42 | 19.05 | 20973 | 3923.03 | 4.82% |
| 2024-04-02 | 18.72 | 18.92 | 0.22 | 1.18% | 18.51 | 18.98 | 12968 | 2437.08 | 2.98% |
| 2024-04-01 | 18.32 | 18.70 | 0.38 | 2.07% | 18.14 | 18.73 | 13287 | 2457.09 | 3.05% |
| 2024-03-29 | 17.78 | 18.32 | 0.59 | 3.33% | 17.73 | 18.48 | 14445 | 2622.69 | 3.32% |
| 2024-03-28 | 17.58 | 17.73 | 0.23 | 1.31% | 17.31 | 17.85 | 11673 | 2065.96 | 2.68% |
| 2024-03-27 | 17.42 | 17.50 | -0.09 | -0.51% | 17.30 | 17.96 | 11857 | 2094.73 | 2.72% |
| 2024-03-26 | 17.38 | 17.59 | 0.19 | 1.09% | 17.27 | 17.83 | 13684 | 2391.17 | 3.14% |
| 2024-03-25 | 17.80 | 17.40 | -0.40 | -2.25% | 17.40 | 18.02 | 11374 | 2020.06 | 2.61% |
| 2024-03-22 | 18.17 | 17.80 | -0.31 | -1.71% | 17.48 | 18.17 | 11561 | 2051.64 | 2.66% |
| 2024-03-21 | 17.75 | 18.11 | 0.42 | 2.37% | 17.68 | 18.29 | 18732 | 3385.35 | 4.30% |
| 2024-03-20 | 17.45 | 17.69 | 0.19 | 1.09% | 17.41 | 17.89 | 10898 | 1914.75 | 2.50% |
| 2024-03-19 | 17.75 | 17.50 | -0.17 | -0.96% | 17.42 | 17.87 | 11392 | 2010.86 | 2.62% |
| 2024-03-18 | 16.99 | 17.67 | 0.76 | 4.49% | 16.99 | 17.89 | 16992 | 2974.65 | 3.90% |
| 2024-03-15 | 16.59 | 16.91 | 0.32 | 1.93% | 16.33 | 16.95 | 10201 | 1704.09 | 2.34% |
| 2024-03-14 | 16.60 | 16.59 | 0.00 | 0.00% | 16.35 | 16.86 | 12539 | 2081.73 | 2.88% |
| 2024-03-13 | 16.94 | 16.59 | 0.14 | 0.85% | 16.50 | 16.97 | 17495 | 2921.01 | 4.02% |
| 2024-03-12 | 16.19 | 16.45 | 0.28 | 1.73% | 15.98 | 16.48 | 12039 | 1958.02 | 2.77% |
| 2024-03-11 | 16.08 | 16.17 | 0.15 | 0.94% | 15.72 | 16.21 | 13770 | 2197.20 | 3.16% |
| 2024-03-08 | 15.75 | 16.02 | 0.27 | 1.71% | 15.75 | 16.27 | 17335 | 2777.63 | 3.98% |
| 2024-03-07 | 15.99 | 15.75 | -0.07 | -0.44% | 15.70 | 16.26 | 16013 | 2550.50 | 3.68% |
| 2024-03-06 | 15.28 | 15.82 | 0.54 | 3.53% | 15.05 | 16.08 | 16736 | 2637.48 | 3.85% |
| 2024-03-05 | 15.75 | 15.28 | -0.50 | -3.17% | 15.22 | 15.78 | 13796 | 2129.63 | 3.17% |
| 2024-03-04 | 15.63 | 15.78 | 0.19 | 1.22% | 15.31 | 16.04 | 18000 | 2821.63 | 4.14% |
| 2024-03-01 | 15.59 | 15.59 | 0.05 | 0.32% | 15.20 | 15.92 | 16974 | 2631.34 | 3.90% |
| 2024-02-29 | 14.84 | 15.54 | 0.44 | 2.91% | 14.40 | 15.55 | 25752 | 3908.66 | 5.92% |
| 2024-02-28 | 16.75 | 15.10 | -1.28 | -7.81% | 14.66 | 16.99 | 35801 | 5727.74 | 8.23% |
| 2024-02-27 | 15.93 | 16.38 | 0.39 | 2.44% | 15.80 | 16.41 | 25985 | 4174.07 | 5.97% |
| 2024-02-26 | 15.69 | 15.99 | 0.32 | 2.04% | 15.63 | 16.55 | 27409 | 4395.27 | 6.30% |
| 2024-02-23 | 15.00 | 15.67 | 0.65 | 4.33% | 14.89 | 15.76 | 28923 | 4450.05 | 6.65% |
| 2024-02-22 | 14.53 | 15.02 | 0.24 | 1.62% | 14.40 | 15.05 | 30085 | 4431.00 | 6.91% |
| 2024-02-21 | 13.57 | 14.78 | 1.15 | 8.44% | 13.32 | 15.88 | 49350 | 7121.37 | 11.34% |
| 2024-02-20 | 13.58 | 13.63 | 0.00 | 0.00% | 13.12 | 13.66 | 24713 | 3323.77 | 5.68% |
| 2024-02-19 | 13.39 | 13.63 | 0.25 | 1.87% | 12.72 | 14.05 | 48309 | 6544.17 | 11.10% |
| 2024-02-08 | 11.79 | 13.38 | 2.23 | 20.00% | 11.73 | 13.38 | 54827 | 6851.12 | 12.60% |
| 2024-02-07 | 11.76 | 11.15 | -0.91 | -7.55% | 10.93 | 12.06 | 49377 | 5620.69 | 11.35% |
| 2024-02-06 | 12.30 | 12.06 | -0.53 | -4.21% | 10.63 | 12.86 | 54219 | 6309.32 | 12.46% |
| 2024-02-05 | 14.42 | 12.59 | -3.09 | -19.71% | 12.54 | 14.81 | 55299 | 7144.75 | 12.71% |