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 | 17.35 | 17.28 | -0.20 | -1.14% | 17.10 | 18.24 | 36837 | 6481.69 | 1.31% |
| 2024-05-10 | 17.97 | 17.48 | -0.43 | -2.40% | 17.40 | 17.97 | 22830 | 4013.20 | 0.81% |
| 2024-05-09 | 17.68 | 17.91 | 0.36 | 2.05% | 17.56 | 18.27 | 34112 | 6142.31 | 1.21% |
| 2024-05-08 | 18.00 | 17.55 | -0.36 | -2.01% | 17.42 | 18.00 | 23253 | 4096.81 | 0.83% |
| 2024-05-07 | 17.72 | 17.91 | 0.15 | 0.84% | 17.60 | 17.93 | 26237 | 4673.20 | 0.93% |
| 2024-05-06 | 17.55 | 17.76 | 0.23 | 1.31% | 17.47 | 17.84 | 33658 | 5944.13 | 1.20% |
| 2024-04-30 | 17.67 | 17.53 | -0.15 | -0.85% | 17.35 | 17.85 | 27999 | 4916.62 | 0.99% |
| 2024-04-29 | 17.32 | 17.68 | 0.42 | 2.43% | 17.28 | 17.88 | 39714 | 7009.88 | 1.41% |
| 2024-04-26 | 16.88 | 17.26 | 0.38 | 2.25% | 16.80 | 17.48 | 42064 | 7250.16 | 1.49% |
| 2024-04-25 | 17.01 | 16.88 | -0.30 | -1.75% | 16.86 | 17.17 | 25225 | 4286.17 | 0.90% |
| 2024-04-24 | 17.04 | 17.18 | 0.23 | 1.36% | 16.88 | 17.36 | 33873 | 5788.72 | 1.20% |
| 2024-04-23 | 17.14 | 16.95 | -0.35 | -2.02% | 16.73 | 17.33 | 68546 | 11620.42 | 2.43% |
| 2024-04-22 | 15.73 | 17.30 | 1.57 | 9.98% | 15.73 | 17.30 | 55077 | 9355.89 | 1.96% |
| 2024-04-19 | 16.07 | 15.73 | -0.39 | -2.42% | 15.61 | 16.07 | 31908 | 5031.55 | 1.13% |
| 2024-04-18 | 16.66 | 16.12 | -0.26 | -1.59% | 16.01 | 16.66 | 28562 | 4649.14 | 1.01% |
| 2024-04-17 | 15.60 | 16.38 | 0.98 | 6.36% | 15.60 | 16.52 | 38132 | 6190.38 | 1.35% |
| 2024-04-16 | 16.46 | 15.40 | -1.24 | -7.45% | 15.40 | 16.48 | 49446 | 7775.62 | 1.76% |
| 2024-04-15 | 17.47 | 16.64 | -1.09 | -6.15% | 16.01 | 17.55 | 57056 | 9550.77 | 2.03% |
| 2024-04-12 | 17.44 | 17.73 | 0.25 | 1.43% | 17.36 | 18.20 | 38935 | 6920.67 | 1.38% |
| 2024-04-11 | 17.46 | 17.48 | 0.02 | 0.11% | 17.28 | 17.66 | 26458 | 4630.99 | 0.94% |
| 2024-04-10 | 18.02 | 17.46 | -0.63 | -3.48% | 17.32 | 18.02 | 35252 | 6195.66 | 1.25% |
| 2024-04-09 | 18.10 | 18.09 | 0.01 | 0.06% | 17.96 | 18.28 | 24886 | 4499.01 | 0.88% |
| 2024-04-08 | 18.67 | 18.08 | -0.79 | -4.19% | 18.07 | 18.67 | 38521 | 7080.66 | 1.37% |
| 2024-04-03 | 18.90 | 18.87 | 0.00 | 0.00% | 18.47 | 18.99 | 34859 | 6527.81 | 1.24% |
| 2024-04-02 | 19.20 | 18.87 | -0.37 | -1.92% | 18.67 | 19.20 | 40801 | 7688.53 | 1.45% |
| 2024-04-01 | 18.19 | 19.24 | 1.14 | 6.30% | 18.04 | 19.88 | 76110 | 14507.41 | 2.70% |
| 2024-03-29 | 17.91 | 18.10 | 0.25 | 1.40% | 17.63 | 18.11 | 27184 | 4864.58 | 0.97% |
| 2024-03-28 | 17.09 | 17.85 | 0.67 | 3.90% | 17.09 | 18.04 | 37212 | 6594.84 | 1.32% |
| 2024-03-27 | 18.00 | 17.18 | -0.89 | -4.93% | 17.18 | 18.10 | 48017 | 8421.42 | 1.71% |
| 2024-03-26 | 18.45 | 18.07 | -0.44 | -2.38% | 17.88 | 18.71 | 44607 | 8143.93 | 1.58% |
| 2024-03-25 | 19.30 | 18.51 | -1.01 | -5.17% | 18.48 | 19.45 | 49476 | 9385.10 | 1.76% |
| 2024-03-22 | 19.58 | 19.52 | -0.27 | -1.36% | 19.45 | 19.80 | 39653 | 7768.60 | 1.41% |
| 2024-03-21 | 20.01 | 19.79 | -0.02 | -0.10% | 19.77 | 20.46 | 60476 | 12133.08 | 2.15% |
| 2024-03-20 | 19.71 | 19.81 | 0.08 | 0.41% | 19.57 | 19.85 | 39945 | 7865.45 | 1.42% |
| 2024-03-19 | 19.70 | 19.73 | -0.12 | -0.60% | 19.70 | 20.14 | 53502 | 10627.93 | 1.90% |
| 2024-03-18 | 19.58 | 19.85 | 0.30 | 1.53% | 19.46 | 19.89 | 53920 | 10616.24 | 1.91% |
| 2024-03-15 | 19.04 | 19.55 | 0.45 | 2.36% | 19.02 | 19.56 | 48882 | 9433.60 | 1.74% |
| 2024-03-14 | 19.48 | 19.10 | -0.42 | -2.15% | 18.81 | 19.54 | 62613 | 11988.60 | 2.22% |
| 2024-03-13 | 19.55 | 19.52 | -0.01 | -0.05% | 19.40 | 19.98 | 73175 | 14424.02 | 2.60% |
| 2024-03-12 | 18.78 | 19.53 | 0.81 | 4.33% | 18.77 | 19.89 | 101227 | 19601.19 | 3.60% |
| 2024-03-11 | 18.46 | 18.72 | 0.17 | 0.92% | 18.27 | 18.74 | 37422 | 6954.42 | 1.33% |
| 2024-03-08 | 18.12 | 18.55 | 0.47 | 2.60% | 18.00 | 18.60 | 38430 | 7074.44 | 1.36% |
| 2024-03-07 | 18.55 | 18.08 | -0.40 | -2.16% | 18.07 | 18.71 | 42199 | 7777.94 | 1.50% |
| 2024-03-06 | 18.45 | 18.48 | -0.18 | -0.96% | 18.15 | 18.63 | 43879 | 8086.07 | 1.56% |
| 2024-03-05 | 18.36 | 18.66 | 0.18 | 0.97% | 18.08 | 19.10 | 71286 | 13302.76 | 2.53% |
| 2024-03-04 | 18.79 | 18.48 | -0.32 | -1.70% | 18.00 | 18.79 | 55029 | 10111.62 | 1.95% |
| 2024-03-01 | 18.48 | 18.80 | 0.47 | 2.56% | 18.33 | 19.01 | 58512 | 10949.83 | 2.08% |
| 2024-02-29 | 17.35 | 18.33 | 0.78 | 4.44% | 17.32 | 18.40 | 60174 | 10855.85 | 2.14% |
| 2024-02-28 | 18.96 | 17.55 | -1.42 | -7.49% | 17.52 | 19.27 | 81334 | 15010.19 | 2.89% |
| 2024-02-27 | 18.41 | 18.97 | 0.37 | 1.99% | 18.41 | 19.05 | 76217 | 14294.16 | 2.71% |
| 2024-02-26 | 18.60 | 18.60 | -0.10 | -0.53% | 18.30 | 19.14 | 56658 | 10554.60 | 2.01% |
| 2024-02-23 | 18.19 | 18.70 | 0.50 | 2.75% | 17.89 | 19.07 | 72522 | 13490.18 | 2.58% |
| 2024-02-22 | 17.34 | 18.20 | 0.82 | 4.72% | 17.13 | 18.42 | 72435 | 12937.97 | 2.57% |
| 2024-02-21 | 17.05 | 17.38 | 0.14 | 0.81% | 16.90 | 17.89 | 59809 | 10498.84 | 2.12% |
| 2024-02-20 | 17.19 | 17.24 | -0.07 | -0.40% | 16.76 | 17.36 | 47572 | 8109.38 | 1.69% |
| 2024-02-19 | 17.11 | 17.31 | 0.28 | 1.64% | 16.93 | 17.50 | 53133 | 9155.89 | 1.89% |
| 2024-02-08 | 15.76 | 17.03 | 1.43 | 9.17% | 15.58 | 17.15 | 71893 | 11891.17 | 2.55% |
| 2024-02-07 | 15.68 | 15.60 | -0.18 | -1.14% | 15.08 | 16.47 | 62988 | 10016.99 | 2.24% |
| 2024-02-06 | 15.86 | 15.78 | -0.29 | -1.80% | 14.46 | 16.48 | 91047 | 13825.59 | 3.23% |
| 2024-02-05 | 17.61 | 16.07 | -1.79 | -10.02% | 16.07 | 17.61 | 84890 | 13926.61 | 3.01% |