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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-16 | 18.71 | 18.93 | 0.18 | 0.96% | 18.00 | 19.39 | 51754 | 9684.79 | 3.44% |
| 2024-05-15 | 18.60 | 18.75 | 0.17 | 0.91% | 18.50 | 19.10 | 45228 | 8483.89 | 3.01% |
| 2024-05-14 | 17.88 | 18.58 | 0.70 | 3.91% | 17.88 | 18.95 | 71505 | 13220.89 | 4.75% |
| 2024-05-13 | 17.71 | 17.88 | -0.11 | -0.61% | 17.31 | 18.07 | 39290 | 6932.92 | 2.61% |
| 2024-05-10 | 18.01 | 17.99 | 0.00 | 0.00% | 17.65 | 18.16 | 29932 | 5368.42 | 1.99% |
| 2024-05-09 | 17.50 | 17.99 | 0.59 | 3.39% | 17.30 | 18.25 | 51912 | 9309.07 | 3.45% |
| 2024-05-08 | 17.70 | 17.40 | -0.15 | -0.85% | 17.16 | 17.70 | 58477 | 10158.05 | 3.89% |
| 2024-05-07 | 17.06 | 17.55 | 0.07 | 0.40% | 17.05 | 17.73 | 84388 | 14716.27 | 5.61% |
| 2024-05-06 | 17.49 | 17.48 | -0.29 | -1.63% | 16.61 | 17.60 | 131486 | 22421.38 | 8.74% |
| 2024-04-30 | 15.15 | 17.77 | 2.57 | 16.91% | 15.15 | 18.24 | 103885 | 17912.96 | 6.91% |
| 2024-04-29 | 14.81 | 15.20 | 0.36 | 2.43% | 14.67 | 15.77 | 44527 | 6850.38 | 2.96% |
| 2024-04-26 | 15.18 | 14.84 | -0.34 | -2.24% | 14.63 | 15.18 | 25452 | 3791.35 | 1.69% |
| 2024-04-25 | 15.00 | 15.18 | 0.17 | 1.13% | 14.76 | 15.39 | 14495 | 2190.27 | 0.96% |
| 2024-04-24 | 14.36 | 15.01 | 0.52 | 3.59% | 14.27 | 15.19 | 24714 | 3654.79 | 1.64% |
| 2024-04-23 | 14.92 | 14.49 | -0.51 | -3.40% | 14.10 | 15.25 | 34253 | 4971.67 | 2.28% |
| 2024-04-22 | 14.34 | 15.00 | 0.60 | 4.17% | 14.08 | 15.19 | 24290 | 3601.15 | 1.61% |
| 2024-04-19 | 14.76 | 14.40 | -0.37 | -2.51% | 14.01 | 14.85 | 31995 | 4567.03 | 2.13% |
| 2024-04-18 | 14.91 | 14.77 | -0.18 | -1.20% | 14.56 | 15.12 | 18763 | 2785.51 | 1.25% |
| 2024-04-17 | 14.34 | 14.95 | 0.75 | 5.28% | 14.34 | 15.06 | 40910 | 6047.01 | 2.72% |
| 2024-04-16 | 14.93 | 14.20 | -0.77 | -5.14% | 13.55 | 14.97 | 56594 | 8043.31 | 3.76% |
| 2024-04-15 | 16.31 | 14.97 | -1.47 | -8.94% | 14.63 | 16.55 | 42346 | 6546.81 | 2.81% |
| 2024-04-12 | 16.54 | 16.44 | -0.11 | -0.66% | 16.28 | 16.87 | 18032 | 2991.13 | 1.20% |
| 2024-04-11 | 16.65 | 16.55 | -0.34 | -2.01% | 16.30 | 16.98 | 23495 | 3885.13 | 1.56% |
| 2024-04-10 | 17.27 | 16.89 | -0.39 | -2.26% | 16.71 | 17.40 | 8047 | 1367.54 | 0.53% |
| 2024-04-09 | 16.70 | 17.28 | 0.49 | 2.92% | 16.54 | 17.55 | 15930 | 2726.35 | 1.06% |
| 2024-04-08 | 17.35 | 16.79 | -0.54 | -3.12% | 16.77 | 17.46 | 13033 | 2213.51 | 0.87% |
| 2024-04-03 | 17.70 | 17.33 | -0.37 | -2.09% | 17.16 | 18.32 | 23477 | 4168.04 | 1.56% |
| 2024-04-02 | 17.60 | 17.70 | 0.10 | 0.57% | 17.38 | 17.88 | 14946 | 2632.62 | 0.99% |
| 2024-04-01 | 16.90 | 17.60 | 0.72 | 4.27% | 16.70 | 17.73 | 25282 | 4390.49 | 1.68% |
| 2024-03-29 | 16.28 | 16.88 | 0.61 | 3.75% | 16.00 | 17.38 | 41802 | 6941.16 | 2.77% |
| 2024-03-28 | 16.22 | 16.27 | -0.13 | -0.79% | 16.10 | 16.72 | 23317 | 3814.55 | 1.55% |
| 2024-03-27 | 17.35 | 16.40 | -0.84 | -4.87% | 16.30 | 17.35 | 17040 | 2860.06 | 1.13% |
| 2024-03-26 | 17.02 | 17.24 | 0.04 | 0.23% | 16.98 | 17.40 | 13550 | 2325.50 | 0.90% |
| 2024-03-25 | 17.74 | 17.20 | -0.54 | -3.04% | 17.10 | 17.92 | 19797 | 3473.56 | 1.31% |
| 2024-03-22 | 18.21 | 17.74 | -0.65 | -3.53% | 17.74 | 18.40 | 20589 | 3695.26 | 1.37% |
| 2024-03-21 | 18.48 | 18.39 | -0.09 | -0.49% | 18.24 | 18.76 | 15819 | 2915.00 | 1.05% |
| 2024-03-20 | 18.34 | 18.48 | 0.14 | 0.76% | 18.16 | 18.49 | 13616 | 2496.98 | 0.90% |
| 2024-03-19 | 18.35 | 18.34 | -0.01 | -0.05% | 18.05 | 18.49 | 17747 | 3247.81 | 1.18% |
| 2024-03-18 | 18.77 | 18.35 | 0.07 | 0.38% | 18.29 | 18.77 | 17467 | 3227.02 | 1.16% |
| 2024-03-15 | 17.92 | 18.28 | 0.25 | 1.39% | 17.78 | 18.37 | 15410 | 2791.11 | 1.02% |
| 2024-03-14 | 18.00 | 18.03 | -0.07 | -0.39% | 17.69 | 18.51 | 22402 | 4065.20 | 1.49% |
| 2024-03-13 | 18.25 | 18.10 | -0.05 | -0.28% | 17.83 | 19.00 | 37081 | 6826.80 | 2.46% |
| 2024-03-12 | 18.00 | 18.15 | 0.15 | 0.83% | 17.70 | 18.31 | 41734 | 7547.23 | 2.77% |
| 2024-03-11 | 17.05 | 18.00 | 1.04 | 6.13% | 17.05 | 18.18 | 53165 | 9496.03 | 3.53% |
| 2024-03-08 | 17.17 | 16.96 | -0.03 | -0.18% | 16.70 | 17.20 | 13092 | 2210.67 | 0.87% |
| 2024-03-07 | 17.30 | 16.99 | -0.41 | -2.36% | 16.90 | 17.70 | 13252 | 2288.54 | 0.88% |
| 2024-03-06 | 17.30 | 17.40 | 0.04 | 0.23% | 17.00 | 17.50 | 15393 | 2652.11 | 1.02% |
| 2024-03-05 | 17.47 | 17.36 | -0.24 | -1.36% | 17.21 | 18.03 | 23582 | 4137.90 | 1.56% |
| 2024-03-04 | 16.55 | 17.60 | 1.07 | 6.47% | 16.28 | 17.67 | 45177 | 7672.08 | 3.00% |
| 2024-03-01 | 16.63 | 16.53 | -0.09 | -0.54% | 16.34 | 16.85 | 26552 | 4382.19 | 1.76% |
| 2024-02-29 | 16.26 | 16.62 | 0.36 | 2.21% | 16.04 | 17.00 | 34260 | 5692.06 | 2.27% |
| 2024-02-28 | 17.69 | 16.26 | -1.39 | -7.88% | 16.01 | 17.95 | 47047 | 8035.08 | 3.12% |
| 2024-02-27 | 17.10 | 17.65 | 0.37 | 2.14% | 17.00 | 17.72 | 26955 | 4698.97 | 1.79% |
| 2024-02-26 | 16.40 | 17.28 | 0.80 | 4.85% | 16.31 | 17.50 | 50743 | 8629.23 | 3.37% |
| 2024-02-23 | 16.36 | 16.48 | 0.17 | 1.04% | 16.20 | 16.69 | 38779 | 6379.35 | 2.57% |
| 2024-02-22 | 15.56 | 16.31 | 0.65 | 4.15% | 15.51 | 16.49 | 52069 | 8394.45 | 3.45% |
| 2024-02-21 | 14.79 | 15.66 | 0.80 | 5.38% | 14.66 | 16.40 | 70087 | 10978.79 | 4.65% |
| 2024-02-20 | 14.71 | 14.86 | 0.08 | 0.54% | 14.25 | 15.09 | 19360 | 2855.47 | 1.28% |
| 2024-02-19 | 14.51 | 14.78 | 0.08 | 0.54% | 14.22 | 15.40 | 29367 | 4348.98 | 1.95% |
| 2024-02-08 | 12.62 | 14.70 | 2.00 | 15.75% | 12.21 | 15.24 | 57229 | 8008.78 | 3.80% |
| 2024-02-07 | 13.90 | 12.70 | -1.11 | -8.04% | 12.60 | 14.29 | 41083 | 5510.37 | 2.73% |