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 | 18.23 | 18.85 | 0.59 | 3.23% | 18.15 | 19.03 | 285502 | 53374.31 | 1.48% |
| 2024-05-13 | 18.02 | 18.26 | 0.15 | 0.83% | 18.00 | 18.35 | 152234 | 27704.20 | 0.79% |
| 2024-05-10 | 18.17 | 18.11 | -0.06 | -0.33% | 18.06 | 18.29 | 96844 | 17580.77 | 0.50% |
| 2024-05-09 | 18.03 | 18.17 | 0.15 | 0.83% | 17.94 | 18.20 | 95390 | 17302.40 | 0.49% |
| 2024-05-08 | 18.06 | 18.02 | -0.05 | -0.28% | 17.98 | 18.15 | 78072 | 14084.75 | 0.40% |
| 2024-05-07 | 18.08 | 18.07 | -0.02 | -0.11% | 17.84 | 18.14 | 113282 | 20388.70 | 0.59% |
| 2024-05-06 | 18.16 | 18.09 | 0.17 | 0.95% | 17.95 | 18.22 | 167889 | 30332.34 | 0.87% |
| 2024-04-30 | 18.01 | 17.92 | -0.14 | -0.78% | 17.91 | 18.22 | 101288 | 18287.43 | 0.52% |
| 2024-04-29 | 17.94 | 18.06 | 0.21 | 1.18% | 17.87 | 18.17 | 169675 | 30643.84 | 0.88% |
| 2024-04-26 | 17.77 | 17.85 | 0.04 | 0.22% | 17.63 | 17.88 | 91930 | 16325.17 | 0.48% |
| 2024-04-25 | 17.75 | 17.81 | 0.06 | 0.34% | 17.70 | 17.86 | 81075 | 14420.29 | 0.42% |
| 2024-04-24 | 17.61 | 17.75 | 0.15 | 0.85% | 17.48 | 17.75 | 96598 | 16999.73 | 0.50% |
| 2024-04-23 | 17.70 | 17.60 | -0.20 | -1.12% | 17.50 | 17.82 | 95234 | 16788.27 | 0.49% |
| 2024-04-22 | 17.78 | 17.80 | 0.01 | 0.06% | 17.69 | 18.08 | 118018 | 21015.18 | 0.61% |
| 2024-04-19 | 17.50 | 17.79 | 0.31 | 1.77% | 17.46 | 17.88 | 164067 | 29091.09 | 0.85% |
| 2024-04-18 | 17.58 | 17.48 | -0.09 | -0.51% | 17.47 | 17.73 | 141183 | 24817.90 | 0.73% |
| 2024-04-17 | 17.43 | 17.57 | 0.05 | 0.29% | 17.31 | 17.61 | 127370 | 22295.92 | 0.66% |
| 2024-04-16 | 17.30 | 17.52 | 0.20 | 1.15% | 17.26 | 17.77 | 236530 | 41497.97 | 1.22% |
| 2024-04-15 | 16.71 | 17.32 | 0.60 | 3.59% | 16.70 | 17.45 | 193570 | 33269.02 | 1.00% |
| 2024-04-12 | 16.78 | 16.72 | -0.06 | -0.36% | 16.69 | 16.87 | 83920 | 14075.08 | 0.43% |
| 2024-04-11 | 16.62 | 16.78 | 0.02 | 0.12% | 16.60 | 16.85 | 81258 | 13631.55 | 0.42% |
| 2024-04-10 | 16.91 | 16.76 | -0.15 | -0.89% | 16.66 | 16.99 | 92903 | 15612.78 | 0.48% |
| 2024-04-09 | 16.75 | 16.91 | 0.17 | 1.02% | 16.67 | 16.92 | 102854 | 17256.11 | 0.53% |
| 2024-04-08 | 17.04 | 16.74 | -0.64 | -3.68% | 16.73 | 17.20 | 242619 | 41046.36 | 1.26% |
| 2024-04-03 | 17.22 | 17.38 | 0.08 | 0.46% | 17.14 | 17.47 | 163728 | 28365.09 | 0.85% |
| 2024-04-02 | 17.61 | 17.30 | -0.32 | -1.82% | 17.23 | 17.70 | 136405 | 23661.49 | 0.71% |
| 2024-04-01 | 16.90 | 17.62 | 0.69 | 4.08% | 16.88 | 17.65 | 276324 | 48200.79 | 1.43% |
| 2024-03-29 | 16.66 | 16.93 | -0.12 | -0.70% | 16.37 | 16.98 | 208003 | 34718.35 | 1.08% |
| 2024-03-28 | 17.02 | 17.05 | 0.00 | 0.00% | 16.94 | 17.18 | 82462 | 14067.76 | 0.43% |
| 2024-03-27 | 17.00 | 17.05 | 0.05 | 0.29% | 16.99 | 17.19 | 110798 | 18936.08 | 0.57% |
| 2024-03-26 | 17.10 | 17.00 | -0.10 | -0.58% | 16.91 | 17.15 | 101104 | 17213.30 | 0.52% |
| 2024-03-25 | 17.02 | 17.10 | 0.00 | 0.00% | 16.96 | 17.25 | 115556 | 19784.85 | 0.60% |
| 2024-03-22 | 17.44 | 17.10 | -0.33 | -1.89% | 17.04 | 17.44 | 166283 | 28507.91 | 0.86% |
| 2024-03-21 | 17.45 | 17.43 | 0.01 | 0.06% | 17.40 | 17.59 | 105770 | 18475.04 | 0.55% |
| 2024-03-20 | 17.37 | 17.42 | 0.04 | 0.23% | 17.33 | 17.49 | 95249 | 16567.22 | 0.49% |
| 2024-03-19 | 17.51 | 17.38 | -0.11 | -0.63% | 17.37 | 17.65 | 141359 | 24697.36 | 0.73% |
| 2024-03-18 | 17.57 | 17.49 | -0.08 | -0.46% | 17.33 | 17.61 | 189747 | 33073.83 | 0.98% |
| 2024-03-15 | 17.51 | 17.57 | 0.04 | 0.23% | 17.30 | 17.69 | 179325 | 31361.63 | 0.93% |
| 2024-03-14 | 18.00 | 17.53 | -0.34 | -1.90% | 17.45 | 18.15 | 243829 | 43096.00 | 1.26% |
| 2024-03-13 | 18.12 | 17.87 | -0.26 | -1.43% | 17.77 | 18.15 | 103827 | 18577.48 | 0.54% |
| 2024-03-12 | 18.21 | 18.13 | -0.05 | -0.28% | 18.10 | 18.33 | 104301 | 18968.58 | 0.54% |
| 2024-03-11 | 18.32 | 18.18 | -0.17 | -0.93% | 18.05 | 18.45 | 95434 | 17332.77 | 0.49% |
| 2024-03-08 | 18.35 | 18.35 | 0.04 | 0.22% | 18.28 | 18.49 | 59168 | 10860.90 | 0.31% |
| 2024-03-07 | 18.56 | 18.31 | -0.25 | -1.35% | 18.28 | 18.68 | 97625 | 18017.64 | 0.51% |
| 2024-03-06 | 18.66 | 18.56 | -0.10 | -0.54% | 18.48 | 18.81 | 98865 | 18442.78 | 0.51% |
| 2024-03-05 | 18.38 | 18.66 | 0.20 | 1.08% | 18.32 | 18.80 | 156049 | 29054.42 | 0.81% |
| 2024-03-04 | 18.22 | 18.46 | 0.25 | 1.37% | 18.21 | 18.58 | 143542 | 26483.05 | 0.74% |
| 2024-03-01 | 18.13 | 18.21 | 0.08 | 0.44% | 18.00 | 18.31 | 97913 | 17826.88 | 0.51% |
| 2024-02-29 | 17.70 | 18.13 | 0.33 | 1.85% | 17.70 | 18.13 | 105772 | 19048.53 | 0.55% |
| 2024-02-28 | 17.96 | 17.80 | -0.15 | -0.84% | 17.80 | 18.17 | 136286 | 24549.30 | 0.71% |
| 2024-02-27 | 17.75 | 17.95 | 0.18 | 1.01% | 17.70 | 18.00 | 87812 | 15722.08 | 0.45% |
| 2024-02-26 | 18.06 | 17.77 | -0.22 | -1.22% | 17.71 | 18.06 | 99831 | 17807.33 | 0.52% |
| 2024-02-23 | 17.96 | 17.99 | 0.03 | 0.17% | 17.88 | 18.05 | 97038 | 17447.96 | 0.50% |
| 2024-02-22 | 17.78 | 17.96 | 0.13 | 0.73% | 17.76 | 17.97 | 90412 | 16174.74 | 0.47% |
| 2024-02-21 | 17.78 | 17.83 | 0.03 | 0.17% | 17.66 | 17.97 | 125371 | 22388.36 | 0.65% |
| 2024-02-20 | 17.56 | 17.80 | 0.16 | 0.91% | 17.50 | 17.95 | 113942 | 20294.24 | 0.59% |
| 2024-02-19 | 17.60 | 17.64 | 0.04 | 0.23% | 17.42 | 17.69 | 131880 | 23172.91 | 0.68% |
| 2024-02-08 | 17.60 | 17.60 | 0.03 | 0.17% | 17.16 | 17.69 | 209691 | 36588.36 | 1.09% |
| 2024-02-07 | 17.61 | 17.57 | 0.01 | 0.06% | 17.21 | 17.64 | 195660 | 34183.84 | 1.01% |
| 2024-02-06 | 16.97 | 17.56 | 0.59 | 3.48% | 16.88 | 17.60 | 205539 | 35655.27 | 1.06% |
| 2024-02-05 | 16.71 | 16.97 | 0.23 | 1.37% | 16.29 | 17.20 | 186801 | 31351.14 | 0.97% |