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 | 17.62 | 17.57 | -0.38 | -2.12% | 17.21 | 17.96 | 208612 | 36817.99 | 3.20% |
| 2024-05-10 | 17.74 | 17.95 | 0.21 | 1.18% | 17.74 | 19.20 | 422827 | 77263.09 | 6.48% |
| 2024-05-09 | 17.30 | 17.74 | 0.43 | 2.48% | 17.30 | 17.75 | 112879 | 19888.92 | 1.73% |
| 2024-05-08 | 17.86 | 17.31 | -0.51 | -2.86% | 17.27 | 17.86 | 124391 | 21736.98 | 1.91% |
| 2024-05-07 | 17.85 | 17.82 | -0.10 | -0.56% | 17.73 | 18.02 | 106187 | 18947.09 | 1.63% |
| 2024-05-06 | 18.00 | 17.92 | 0.21 | 1.19% | 17.85 | 18.14 | 139703 | 25154.71 | 2.14% |
| 2024-04-30 | 17.90 | 17.71 | 0.15 | 0.85% | 17.54 | 17.98 | 162508 | 28835.69 | 2.49% |
| 2024-04-29 | 17.15 | 17.56 | 0.55 | 3.23% | 17.13 | 17.64 | 151238 | 26413.66 | 2.32% |
| 2024-04-26 | 16.50 | 17.01 | 0.49 | 2.97% | 16.50 | 17.03 | 145342 | 24525.18 | 2.23% |
| 2024-04-25 | 16.30 | 16.52 | 0.04 | 0.24% | 16.24 | 16.74 | 117799 | 19471.80 | 1.81% |
| 2024-04-24 | 16.20 | 16.48 | 0.31 | 1.92% | 16.18 | 16.49 | 121083 | 19844.86 | 1.86% |
| 2024-04-23 | 16.18 | 16.17 | 0.13 | 0.81% | 16.05 | 16.35 | 104599 | 16935.70 | 1.60% |
| 2024-04-22 | 15.99 | 16.04 | 0.18 | 1.13% | 15.46 | 16.22 | 133493 | 21275.21 | 2.05% |
| 2024-04-19 | 16.06 | 15.86 | -0.33 | -2.04% | 15.70 | 16.18 | 120060 | 19085.01 | 1.84% |
| 2024-04-18 | 16.19 | 16.19 | -0.08 | -0.49% | 15.92 | 16.50 | 139353 | 22651.44 | 2.14% |
| 2024-04-17 | 15.70 | 16.27 | 0.80 | 5.17% | 15.70 | 16.27 | 145356 | 23381.18 | 2.23% |
| 2024-04-16 | 16.14 | 15.47 | -0.83 | -5.09% | 15.44 | 16.31 | 179334 | 28268.20 | 2.75% |
| 2024-04-15 | 16.60 | 16.30 | -0.28 | -1.69% | 15.97 | 16.82 | 156552 | 25636.35 | 2.40% |
| 2024-04-12 | 16.59 | 16.58 | 0.07 | 0.42% | 16.42 | 16.87 | 129738 | 21652.20 | 1.99% |
| 2024-04-11 | 16.46 | 16.51 | -0.03 | -0.18% | 16.38 | 16.89 | 121484 | 20273.37 | 1.86% |
| 2024-04-10 | 17.17 | 16.54 | -0.73 | -4.23% | 16.43 | 17.20 | 151884 | 25342.58 | 2.33% |
| 2024-04-09 | 16.97 | 17.27 | 0.26 | 1.53% | 16.90 | 17.31 | 136049 | 23327.52 | 2.09% |
| 2024-04-08 | 17.36 | 17.01 | -0.56 | -3.19% | 17.00 | 17.56 | 113172 | 19484.19 | 1.74% |
| 2024-04-03 | 17.86 | 17.57 | -0.24 | -1.35% | 17.26 | 17.90 | 145737 | 25604.81 | 2.23% |
| 2024-04-02 | 18.25 | 17.81 | -0.34 | -1.87% | 17.66 | 18.29 | 144944 | 25892.62 | 2.22% |
| 2024-04-01 | 17.89 | 18.15 | 0.36 | 2.02% | 17.89 | 18.15 | 122258 | 22075.59 | 1.87% |
| 2024-03-29 | 17.82 | 17.79 | -0.06 | -0.34% | 17.40 | 17.92 | 127111 | 22390.04 | 1.95% |
| 2024-03-28 | 17.24 | 17.85 | 0.69 | 4.02% | 17.11 | 18.05 | 226227 | 40092.55 | 3.47% |
| 2024-03-27 | 18.30 | 17.16 | -1.09 | -5.97% | 17.11 | 18.34 | 210658 | 37053.49 | 3.23% |
| 2024-03-26 | 18.52 | 18.25 | -0.24 | -1.30% | 18.01 | 18.90 | 206623 | 38039.63 | 3.17% |
| 2024-03-25 | 19.05 | 18.49 | -0.78 | -4.05% | 18.46 | 19.35 | 238570 | 45217.30 | 3.66% |
| 2024-03-22 | 19.35 | 19.27 | -0.17 | -0.87% | 19.24 | 19.77 | 282102 | 54965.71 | 4.33% |
| 2024-03-21 | 19.51 | 19.44 | 0.03 | 0.15% | 19.26 | 19.78 | 209222 | 40833.10 | 3.21% |
| 2024-03-20 | 19.25 | 19.41 | 0.11 | 0.57% | 19.19 | 19.50 | 179031 | 34683.32 | 2.75% |
| 2024-03-19 | 19.43 | 19.30 | -0.13 | -0.67% | 19.27 | 19.64 | 210875 | 40972.57 | 3.23% |
| 2024-03-18 | 19.09 | 19.43 | 0.49 | 2.59% | 18.96 | 19.43 | 241144 | 46387.34 | 3.70% |
| 2024-03-15 | 18.80 | 18.94 | 0.14 | 0.74% | 18.55 | 18.98 | 152968 | 28679.65 | 2.35% |
| 2024-03-14 | 18.91 | 18.80 | -0.36 | -1.88% | 18.55 | 19.10 | 220936 | 41664.22 | 3.39% |
| 2024-03-13 | 19.15 | 19.16 | 0.11 | 0.58% | 19.01 | 19.46 | 299069 | 57514.27 | 4.59% |
| 2024-03-12 | 18.95 | 19.05 | 0.09 | 0.47% | 18.84 | 19.40 | 229857 | 43941.21 | 3.52% |
| 2024-03-11 | 18.66 | 18.96 | 0.11 | 0.58% | 18.40 | 18.98 | 207585 | 38974.66 | 3.18% |
| 2024-03-08 | 18.45 | 18.85 | 0.44 | 2.39% | 18.26 | 19.13 | 272846 | 51249.30 | 4.18% |
| 2024-03-07 | 19.04 | 18.41 | -0.31 | -1.66% | 18.40 | 19.38 | 252473 | 47706.05 | 3.87% |
| 2024-03-06 | 18.81 | 18.72 | -0.30 | -1.58% | 18.37 | 18.98 | 285345 | 53320.27 | 4.38% |
| 2024-03-05 | 18.91 | 19.02 | -0.13 | -0.68% | 18.84 | 19.61 | 416882 | 80274.79 | 6.39% |
| 2024-03-04 | 18.91 | 19.15 | 0.36 | 1.92% | 18.39 | 19.45 | 443537 | 84083.01 | 6.80% |
| 2024-03-01 | 18.70 | 18.79 | 0.27 | 1.46% | 18.40 | 18.88 | 402595 | 75187.89 | 6.17% |
| 2024-02-29 | 17.08 | 18.52 | 1.28 | 7.42% | 17.06 | 18.64 | 434828 | 78990.42 | 6.67% |
| 2024-02-28 | 18.63 | 17.24 | -1.39 | -7.46% | 17.22 | 18.83 | 385096 | 69734.27 | 5.90% |
| 2024-02-27 | 17.70 | 18.63 | 0.79 | 4.43% | 17.64 | 18.64 | 253979 | 46222.89 | 3.89% |
| 2024-02-26 | 17.46 | 17.84 | 0.29 | 1.65% | 17.45 | 18.20 | 253889 | 45323.86 | 3.89% |
| 2024-02-23 | 17.38 | 17.55 | 0.31 | 1.80% | 17.03 | 17.57 | 216814 | 37645.99 | 3.32% |
| 2024-02-22 | 16.77 | 17.24 | 0.41 | 2.44% | 16.73 | 17.34 | 219538 | 37606.63 | 3.37% |
| 2024-02-21 | 16.52 | 16.83 | 0.08 | 0.48% | 16.45 | 17.31 | 253288 | 43125.03 | 3.88% |
| 2024-02-20 | 16.60 | 16.75 | -0.08 | -0.48% | 16.33 | 16.85 | 188747 | 31246.48 | 2.89% |
| 2024-02-19 | 17.00 | 16.83 | 0.23 | 1.39% | 16.31 | 17.11 | 275998 | 46081.37 | 4.23% |
| 2024-02-08 | 15.72 | 16.60 | 0.88 | 5.60% | 15.71 | 16.68 | 269195 | 44090.06 | 4.13% |
| 2024-02-07 | 14.83 | 15.72 | 0.95 | 6.43% | 14.83 | 16.17 | 328792 | 51768.47 | 5.04% |
| 2024-02-06 | 13.65 | 14.77 | 1.04 | 7.57% | 13.44 | 14.88 | 275081 | 39136.11 | 4.22% |
| 2024-02-05 | 14.98 | 13.73 | -1.30 | -8.65% | 13.53 | 15.02 | 327435 | 45801.43 | 5.02% |