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 | 17.60 | 17.15 | -0.64 | -3.60% | 17.03 | 17.62 | 25830 | 4459.28 | 8.87% |
| 2024-05-10 | 18.56 | 17.79 | -0.77 | -4.15% | 17.69 | 18.70 | 33476 | 6012.58 | 11.50% |
| 2024-05-09 | 18.29 | 18.56 | 0.24 | 1.31% | 18.01 | 19.06 | 39160 | 7270.60 | 13.45% |
| 2024-05-08 | 18.33 | 18.32 | -0.01 | -0.05% | 18.05 | 19.40 | 47830 | 8951.62 | 16.43% |
| 2024-05-07 | 18.49 | 18.33 | 0.18 | 0.99% | 17.92 | 18.58 | 41391 | 7545.21 | 14.22% |
| 2024-05-06 | 17.08 | 18.15 | 1.26 | 7.46% | 17.08 | 18.23 | 41605 | 7385.37 | 14.29% |
| 2024-04-30 | 17.78 | 16.89 | -0.70 | -3.98% | 16.75 | 17.90 | 29690 | 5074.23 | 10.20% |
| 2024-04-29 | 16.87 | 17.59 | 0.73 | 4.33% | 16.86 | 17.78 | 40809 | 7135.96 | 14.02% |
| 2024-04-26 | 17.00 | 16.86 | -0.39 | -2.26% | 16.60 | 17.36 | 40643 | 6890.84 | 13.96% |
| 2024-04-25 | 16.82 | 17.25 | 0.23 | 1.35% | 16.82 | 17.89 | 43624 | 7625.56 | 14.99% |
| 2024-04-24 | 16.02 | 17.02 | 0.60 | 3.65% | 16.02 | 17.25 | 36200 | 6127.14 | 12.44% |
| 2024-04-23 | 16.00 | 16.42 | 0.96 | 6.21% | 15.59 | 16.74 | 34232 | 5563.99 | 11.76% |
| 2024-04-22 | 16.06 | 15.46 | -1.10 | -6.64% | 15.40 | 16.38 | 33316 | 5223.96 | 11.44% |
| 2024-04-19 | 15.55 | 16.56 | 0.78 | 4.94% | 15.47 | 16.62 | 38557 | 6249.56 | 13.25% |
| 2024-04-18 | 15.60 | 15.78 | 0.12 | 0.77% | 15.06 | 16.50 | 39160 | 6186.08 | 13.45% |
| 2024-04-17 | 14.01 | 15.66 | 2.10 | 15.49% | 14.01 | 15.69 | 43035 | 6537.03 | 14.78% |
| 2024-04-16 | 15.69 | 13.56 | -2.31 | -14.56% | 13.36 | 15.80 | 45198 | 6339.09 | 15.53% |
| 2024-04-15 | 17.27 | 15.87 | -1.71 | -9.73% | 15.60 | 17.90 | 41973 | 6813.37 | 14.42% |
| 2024-04-12 | 18.79 | 17.58 | -1.04 | -5.59% | 17.04 | 19.09 | 47031 | 8411.68 | 16.16% |
| 2024-04-11 | 19.10 | 18.62 | -1.17 | -5.91% | 18.10 | 19.58 | 47021 | 8858.73 | 16.15% |
| 2024-04-10 | 18.81 | 19.79 | 0.76 | 3.99% | 18.39 | 19.92 | 64061 | 12322.09 | 22.01% |
| 2024-04-09 | 19.02 | 19.03 | -0.62 | -3.16% | 18.76 | 19.98 | 54582 | 10491.30 | 18.75% |
| 2024-04-08 | 19.46 | 19.65 | 0.53 | 2.77% | 19.00 | 21.00 | 72498 | 14283.12 | 24.90% |
| 2024-04-03 | 20.37 | 19.12 | -1.93 | -9.17% | 18.75 | 20.50 | 83703 | 16214.02 | 28.75% |
| 2024-04-02 | 22.20 | 21.05 | -0.95 | -4.32% | 20.77 | 23.35 | 127691 | 27885.89 | 43.86% |
| 2024-04-01 | 18.25 | 22.00 | 3.67 | 20.02% | 18.02 | 22.00 | 88519 | 17895.27 | 30.41% |
| 2024-03-29 | 17.41 | 18.33 | 0.70 | 3.97% | 16.99 | 18.33 | 45029 | 7850.26 | 15.47% |
| 2024-03-28 | 16.59 | 17.63 | 1.26 | 7.70% | 16.36 | 18.01 | 54794 | 9415.21 | 18.82% |
| 2024-03-27 | 17.27 | 16.37 | -0.90 | -5.21% | 16.20 | 17.28 | 38099 | 6305.57 | 13.09% |
| 2024-03-26 | 18.00 | 17.27 | -1.15 | -6.24% | 17.00 | 18.06 | 45534 | 7882.24 | 15.64% |
| 2024-03-25 | 17.50 | 18.42 | 0.50 | 2.79% | 17.50 | 18.70 | 60894 | 11157.20 | 20.92% |
| 2024-03-22 | 18.63 | 17.92 | -1.18 | -6.18% | 17.88 | 18.83 | 59622 | 10893.37 | 20.48% |
| 2024-03-21 | 19.11 | 19.10 | -0.90 | -4.50% | 18.60 | 19.90 | 85151 | 16331.11 | 29.25% |
| 2024-03-20 | 19.19 | 20.00 | -0.19 | -0.94% | 19.19 | 20.44 | 86606 | 17127.05 | 29.75% |
| 2024-03-19 | 20.00 | 20.19 | 1.23 | 6.49% | 19.15 | 22.00 | 135968 | 27624.75 | 46.71% |
| 2024-03-18 | 15.70 | 18.96 | 3.16 | 20.00% | 15.70 | 18.96 | 54924 | 9875.27 | 18.87% |
| 2024-03-15 | 15.46 | 15.80 | 0.34 | 2.20% | 15.09 | 15.88 | 33632 | 5243.75 | 11.55% |
| 2024-03-14 | 15.63 | 15.46 | -0.70 | -4.33% | 14.90 | 15.96 | 46157 | 7084.77 | 15.86% |
| 2024-03-13 | 16.08 | 16.16 | -0.04 | -0.25% | 15.40 | 17.00 | 65613 | 10539.07 | 22.54% |
| 2024-03-12 | 14.78 | 16.20 | 1.41 | 9.53% | 14.63 | 16.28 | 50426 | 7820.86 | 17.32% |
| 2024-03-11 | 14.80 | 14.79 | 0.30 | 2.07% | 14.18 | 14.80 | 21183 | 3087.16 | 7.28% |
| 2024-03-08 | 14.39 | 14.49 | 0.09 | 0.63% | 14.03 | 14.67 | 16536 | 2373.05 | 5.68% |
| 2024-03-07 | 14.20 | 14.40 | 0.27 | 1.91% | 14.20 | 14.76 | 26068 | 3775.70 | 8.95% |
| 2024-03-06 | 13.52 | 14.13 | 0.54 | 3.97% | 13.38 | 14.31 | 19447 | 2713.79 | 6.68% |
| 2024-03-05 | 14.08 | 13.59 | -0.58 | -4.09% | 13.53 | 14.10 | 17207 | 2367.42 | 5.91% |
| 2024-03-04 | 14.30 | 14.17 | -0.13 | -0.91% | 13.68 | 14.55 | 21263 | 2987.19 | 7.30% |
| 2024-03-01 | 14.09 | 14.30 | 0.21 | 1.49% | 13.81 | 14.58 | 25329 | 3598.40 | 8.70% |
| 2024-02-29 | 13.24 | 14.09 | 0.85 | 6.42% | 12.85 | 14.24 | 38230 | 5284.85 | 13.13% |
| 2024-02-28 | 15.49 | 13.24 | -2.25 | -14.53% | 13.12 | 15.98 | 46852 | 6766.25 | 16.09% |
| 2024-02-27 | 14.81 | 15.49 | 0.68 | 4.59% | 14.58 | 15.49 | 20925 | 3173.95 | 7.19% |
| 2024-02-26 | 14.55 | 14.81 | 0.63 | 4.44% | 14.18 | 15.39 | 31358 | 4629.09 | 10.77% |
| 2024-02-23 | 13.37 | 14.18 | 0.85 | 6.38% | 13.27 | 14.25 | 21092 | 2909.63 | 7.25% |
| 2024-02-22 | 12.86 | 13.33 | 0.62 | 4.88% | 12.70 | 13.36 | 21769 | 2841.63 | 7.48% |
| 2024-02-21 | 12.04 | 12.71 | 0.67 | 5.56% | 11.85 | 13.50 | 29645 | 3766.02 | 10.18% |
| 2024-02-20 | 11.74 | 12.04 | 0.40 | 3.44% | 11.43 | 12.11 | 22650 | 2678.04 | 7.78% |
| 2024-02-19 | 10.95 | 11.64 | 0.97 | 9.09% | 10.90 | 11.89 | 36442 | 4155.76 | 12.52% |
| 2024-02-08 | 9.38 | 10.67 | 1.19 | 12.55% | 8.80 | 10.82 | 41221 | 4037.09 | 14.16% |
| 2024-02-07 | 11.14 | 9.48 | -1.52 | -13.82% | 9.29 | 11.14 | 41764 | 4135.50 | 14.35% |
| 2024-02-06 | 10.34 | 11.00 | -0.40 | -3.51% | 9.53 | 11.70 | 49241 | 5127.25 | 16.92% |
| 2024-02-05 | 14.36 | 11.40 | -2.85 | -20.00% | 11.40 | 14.37 | 41420 | 4978.26 | 14.23% |