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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-15 | 18.54 | 18.30 | -0.19 | -1.03% | 18.26 | 18.85 | 1386876 | 256691.05 | 0.67% |
| 2024-05-14 | 18.35 | 18.49 | 0.31 | 1.71% | 18.25 | 18.72 | 1474298 | 272685.53 | 0.72% |
| 2024-05-13 | 18.00 | 18.18 | -0.06 | -0.33% | 17.83 | 18.34 | 1408590 | 254645.02 | 0.69% |
| 2024-05-10 | 18.10 | 18.24 | 0.53 | 2.99% | 17.78 | 18.28 | 2061408 | 372245.03 | 1.00% |
| 2024-05-09 | 17.28 | 17.71 | 0.26 | 1.49% | 17.28 | 17.91 | 1465868 | 258702.75 | 0.71% |
| 2024-05-08 | 17.30 | 17.45 | 0.00 | 0.00% | 17.01 | 17.68 | 1324040 | 230050.45 | 0.64% |
| 2024-05-07 | 17.62 | 17.45 | -0.07 | -0.40% | 17.39 | 17.90 | 1523941 | 268401.72 | 0.74% |
| 2024-05-06 | 17.32 | 17.52 | -0.09 | -0.51% | 16.82 | 17.56 | 2606348 | 448763.84 | 1.27% |
| 2024-04-30 | 17.92 | 17.61 | -0.05 | -0.28% | 17.55 | 18.06 | 1694667 | 301872.53 | 0.82% |
| 2024-04-29 | 18.13 | 17.66 | -0.61 | -3.34% | 17.39 | 18.13 | 2252987 | 400505.28 | 1.10% |
| 2024-04-26 | 17.58 | 18.27 | 0.87 | 5.00% | 17.41 | 18.37 | 2661284 | 479943.22 | 1.29% |
| 2024-04-25 | 17.33 | 17.40 | -0.14 | -0.80% | 17.09 | 17.56 | 1429510 | 247554.73 | 0.70% |
| 2024-04-24 | 17.04 | 17.54 | 0.50 | 2.93% | 17.04 | 17.59 | 2113743 | 367133.50 | 1.03% |
| 2024-04-23 | 17.41 | 17.04 | -0.76 | -4.27% | 17.00 | 17.65 | 3201000 | 552240.44 | 1.56% |
| 2024-04-22 | 18.87 | 17.80 | -0.83 | -4.46% | 17.75 | 19.00 | 2677304 | 488959.94 | 1.30% |
| 2024-04-19 | 18.56 | 18.63 | 0.16 | 0.87% | 18.40 | 19.33 | 2653118 | 499003.91 | 1.29% |
| 2024-04-18 | 17.91 | 18.47 | 0.39 | 2.16% | 17.86 | 18.54 | 2005974 | 366557.94 | 0.98% |
| 2024-04-17 | 17.91 | 18.08 | 0.14 | 0.78% | 17.58 | 18.15 | 2154280 | 385377.59 | 1.05% |
| 2024-04-16 | 18.46 | 17.94 | -0.52 | -2.82% | 17.89 | 18.63 | 2082205 | 379149.16 | 1.01% |
| 2024-04-15 | 17.80 | 18.46 | 0.07 | 0.38% | 17.78 | 18.56 | 2385956 | 432772.59 | 1.16% |
| 2024-04-12 | 18.48 | 18.39 | 0.40 | 2.22% | 17.98 | 18.58 | 2337819 | 428946.16 | 1.14% |
| 2024-04-11 | 17.52 | 17.99 | 0.00 | 0.00% | 17.49 | 18.52 | 2565766 | 462062.66 | 1.25% |
| 2024-04-10 | 17.14 | 17.99 | 0.98 | 5.76% | 17.14 | 18.15 | 2642698 | 468540.06 | 1.29% |
| 2024-04-09 | 17.22 | 17.01 | -0.29 | -1.68% | 16.93 | 17.40 | 2015836 | 344784.81 | 0.98% |
| 2024-04-08 | 17.65 | 17.30 | -0.21 | -1.20% | 17.23 | 18.17 | 3127119 | 555568.06 | 1.52% |
| 2024-04-03 | 17.19 | 17.51 | 0.56 | 3.30% | 16.98 | 17.65 | 2380870 | 412138.84 | 1.16% |
| 2024-04-02 | 16.95 | 16.95 | 0.08 | 0.47% | 16.76 | 17.15 | 1337639 | 226561.80 | 0.65% |
| 2024-04-01 | 17.24 | 16.87 | 0.05 | 0.30% | 16.69 | 17.39 | 2076141 | 352713.72 | 1.01% |
| 2024-03-29 | 16.40 | 16.82 | 0.72 | 4.47% | 16.30 | 16.87 | 2095645 | 349121.44 | 1.02% |
| 2024-03-28 | 15.65 | 16.10 | 0.38 | 2.42% | 15.53 | 16.18 | 1888689 | 301354.09 | 0.92% |
| 2024-03-27 | 15.46 | 15.72 | 0.19 | 1.22% | 15.44 | 15.89 | 1561422 | 245952.08 | 0.76% |
| 2024-03-26 | 15.77 | 15.53 | -0.21 | -1.33% | 15.33 | 15.82 | 1327979 | 205798.62 | 0.65% |
| 2024-03-25 | 15.38 | 15.74 | 0.35 | 2.27% | 15.31 | 15.86 | 1645276 | 258059.44 | 0.80% |
| 2024-03-22 | 15.39 | 15.39 | -0.23 | -1.47% | 15.17 | 15.52 | 1771121 | 271748.81 | 0.86% |
| 2024-03-21 | 15.91 | 15.62 | 0.11 | 0.71% | 15.60 | 16.13 | 1996237 | 315123.06 | 0.97% |
| 2024-03-20 | 15.35 | 15.51 | -0.02 | -0.13% | 15.20 | 15.61 | 1771100 | 272325.88 | 0.86% |
| 2024-03-19 | 15.70 | 15.53 | -0.25 | -1.58% | 15.50 | 15.93 | 1619000 | 254378.70 | 0.79% |
| 2024-03-18 | 15.97 | 15.78 | -0.18 | -1.13% | 15.58 | 16.16 | 2303297 | 363399.94 | 1.12% |
| 2024-03-15 | 15.32 | 15.96 | 0.57 | 3.70% | 15.30 | 16.12 | 2233163 | 350990.28 | 1.09% |
| 2024-03-14 | 15.25 | 15.39 | 0.70 | 4.77% | 15.25 | 15.78 | 2719175 | 421653.50 | 1.32% |
| 2024-03-13 | 14.25 | 14.69 | 0.33 | 2.30% | 14.18 | 14.76 | 1454520 | 211055.39 | 0.71% |
| 2024-03-12 | 14.75 | 14.36 | -0.50 | -3.36% | 14.28 | 14.82 | 2042754 | 295324.88 | 0.99% |
| 2024-03-11 | 15.00 | 14.86 | -0.03 | -0.20% | 14.62 | 15.05 | 1536663 | 227263.05 | 0.75% |
| 2024-03-08 | 14.90 | 14.89 | 0.16 | 1.09% | 14.53 | 14.93 | 1692350 | 249503.36 | 0.82% |
| 2024-03-07 | 14.38 | 14.73 | 0.53 | 3.73% | 14.27 | 14.96 | 2374936 | 349056.06 | 1.16% |
| 2024-03-06 | 13.85 | 14.20 | 0.35 | 2.53% | 13.84 | 14.36 | 2017877 | 285460.22 | 0.98% |
| 2024-03-05 | 13.60 | 13.85 | 0.39 | 2.90% | 13.59 | 13.97 | 1960876 | 271035.56 | 0.95% |
| 2024-03-04 | 13.46 | 13.46 | 0.21 | 1.58% | 13.36 | 13.62 | 1314001 | 176984.28 | 0.64% |
| 2024-03-01 | 13.06 | 13.25 | 0.14 | 1.07% | 13.00 | 13.36 | 1178467 | 155200.56 | 0.57% |
| 2024-02-29 | 13.02 | 13.11 | 0.10 | 0.77% | 12.96 | 13.20 | 1081241 | 141095.95 | 0.53% |
| 2024-02-28 | 13.16 | 13.01 | -0.15 | -1.14% | 12.97 | 13.17 | 1093358 | 142962.66 | 0.53% |
| 2024-02-27 | 13.06 | 13.16 | 0.01 | 0.08% | 13.00 | 13.27 | 1364914 | 179145.73 | 0.66% |
| 2024-02-26 | 13.51 | 13.15 | -0.35 | -2.59% | 13.09 | 13.61 | 1460045 | 194097.39 | 0.71% |
| 2024-02-23 | 13.25 | 13.50 | 0.24 | 1.81% | 13.20 | 13.68 | 1377261 | 185715.02 | 0.67% |
| 2024-02-22 | 13.09 | 13.26 | 0.21 | 1.61% | 13.02 | 13.28 | 1127400 | 148439.17 | 0.55% |
| 2024-02-21 | 13.06 | 13.05 | -0.05 | -0.38% | 13.01 | 13.29 | 1539870 | 202931.06 | 0.75% |
| 2024-02-20 | 12.80 | 13.10 | 0.25 | 1.95% | 12.72 | 13.18 | 1370783 | 179034.72 | 0.67% |
| 2024-02-19 | 12.51 | 12.85 | 0.35 | 2.80% | 12.40 | 12.86 | 1886546 | 239362.58 | 0.92% |
| 2024-02-08 | 12.24 | 12.50 | 0.25 | 2.04% | 12.22 | 12.52 | 1911093 | 236528.12 | 0.93% |
| 2024-02-07 | 12.19 | 12.25 | 0.06 | 0.49% | 12.04 | 12.30 | 2158070 | 262888.44 | 1.05% |
| 2024-02-06 | 12.13 | 12.19 | 0.03 | 0.25% | 12.04 | 12.38 | 2020938 | 246489.66 | 0.98% |