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 | 18.35 | 17.20 | -0.25 | -1.43% | 17.09 | 18.70 | 266626 | 47069.25 | 4.23% |
| 2024-05-10 | 18.15 | 17.45 | -0.72 | -3.96% | 17.42 | 18.15 | 183447 | 32375.92 | 2.91% |
| 2024-05-09 | 17.99 | 18.17 | 0.17 | 0.94% | 17.90 | 18.52 | 196078 | 35745.96 | 3.11% |
| 2024-05-08 | 18.05 | 18.00 | -0.06 | -0.33% | 17.81 | 18.74 | 251576 | 45716.08 | 3.99% |
| 2024-05-07 | 18.14 | 18.06 | 0.03 | 0.17% | 17.60 | 18.22 | 336813 | 60369.56 | 5.34% |
| 2024-05-06 | 16.30 | 18.03 | 1.64 | 10.01% | 16.30 | 18.03 | 409110 | 71855.63 | 6.49% |
| 2024-04-30 | 17.61 | 16.39 | -1.82 | -9.99% | 16.39 | 17.90 | 340500 | 56890.15 | 5.40% |
| 2024-04-29 | 17.36 | 18.21 | 0.84 | 4.84% | 17.26 | 18.45 | 204461 | 36854.39 | 3.24% |
| 2024-04-26 | 16.77 | 17.37 | 0.46 | 2.72% | 16.72 | 17.54 | 186703 | 32237.76 | 2.96% |
| 2024-04-25 | 16.93 | 16.91 | -0.14 | -0.82% | 16.85 | 17.28 | 118128 | 20155.31 | 1.87% |
| 2024-04-24 | 17.30 | 17.05 | -0.45 | -2.57% | 16.95 | 17.40 | 130134 | 22269.47 | 2.06% |
| 2024-04-23 | 17.10 | 17.50 | 0.53 | 3.12% | 16.62 | 18.10 | 162511 | 28198.96 | 2.58% |
| 2024-04-22 | 16.95 | 16.97 | 0.19 | 1.13% | 16.44 | 17.28 | 90447 | 15304.56 | 1.43% |
| 2024-04-19 | 17.25 | 16.78 | -0.69 | -3.95% | 16.70 | 17.35 | 125800 | 21316.52 | 2.00% |
| 2024-04-18 | 17.60 | 17.47 | -0.29 | -1.63% | 17.20 | 17.90 | 138450 | 24397.02 | 2.20% |
| 2024-04-17 | 16.93 | 17.76 | 1.14 | 6.86% | 16.88 | 18.18 | 207133 | 36239.10 | 3.29% |
| 2024-04-16 | 17.90 | 16.62 | -1.16 | -6.52% | 16.58 | 18.28 | 176857 | 30499.21 | 2.81% |
| 2024-04-15 | 18.03 | 17.78 | -0.57 | -3.11% | 17.42 | 18.32 | 147142 | 26293.87 | 2.33% |
| 2024-04-12 | 18.91 | 18.35 | -0.75 | -3.93% | 18.15 | 19.27 | 168247 | 31272.49 | 2.67% |
| 2024-04-11 | 18.97 | 19.10 | -0.10 | -0.52% | 18.67 | 19.30 | 178608 | 33858.16 | 2.83% |
| 2024-04-10 | 19.00 | 19.20 | 0.24 | 1.27% | 18.72 | 19.40 | 316043 | 60435.19 | 5.01% |
| 2024-04-09 | 17.23 | 18.96 | 1.72 | 9.98% | 17.08 | 18.96 | 190461 | 34561.05 | 3.02% |
| 2024-04-08 | 17.20 | 17.24 | -0.78 | -4.33% | 17.02 | 17.64 | 147732 | 25550.79 | 2.34% |
| 2024-04-03 | 18.28 | 18.02 | -0.42 | -2.28% | 18.00 | 18.62 | 88330 | 16099.59 | 1.40% |
| 2024-04-02 | 19.00 | 18.44 | -0.42 | -2.23% | 18.30 | 19.04 | 99444 | 18385.35 | 1.58% |
| 2024-04-01 | 18.21 | 18.86 | 0.78 | 4.31% | 18.18 | 18.86 | 134019 | 24838.23 | 2.13% |
| 2024-03-29 | 18.18 | 18.08 | -0.45 | -2.43% | 17.89 | 18.45 | 126913 | 22980.23 | 2.01% |
| 2024-03-28 | 18.44 | 18.53 | 0.18 | 0.98% | 18.08 | 18.73 | 130552 | 24100.37 | 2.07% |
| 2024-03-27 | 18.49 | 18.35 | -0.14 | -0.76% | 18.30 | 19.19 | 189762 | 35571.09 | 3.01% |
| 2024-03-26 | 18.60 | 18.49 | -0.31 | -1.65% | 18.32 | 18.87 | 124165 | 23039.62 | 1.97% |
| 2024-03-25 | 18.91 | 18.80 | 0.07 | 0.37% | 18.71 | 19.91 | 212511 | 41036.66 | 3.37% |
| 2024-03-22 | 19.51 | 18.73 | -0.79 | -4.05% | 18.69 | 19.57 | 166617 | 31554.16 | 2.64% |
| 2024-03-21 | 19.88 | 19.52 | -0.49 | -2.45% | 19.47 | 20.01 | 164584 | 32423.06 | 2.61% |
| 2024-03-20 | 19.99 | 20.01 | 0.04 | 0.20% | 19.70 | 20.34 | 215503 | 43129.42 | 3.42% |
| 2024-03-19 | 20.60 | 19.97 | -0.88 | -4.22% | 19.97 | 20.97 | 263257 | 53402.23 | 4.18% |
| 2024-03-18 | 20.58 | 20.85 | 0.56 | 2.76% | 19.55 | 20.85 | 409588 | 83194.16 | 6.50% |
| 2024-03-15 | 20.58 | 20.29 | 0.31 | 1.55% | 20.04 | 21.90 | 603664 | 125597.91 | 9.57% |
| 2024-03-14 | 19.98 | 19.98 | 1.82 | 10.02% | 19.98 | 19.98 | 95531 | 19087.11 | 1.52% |
| 2024-03-13 | 18.24 | 18.16 | -0.08 | -0.44% | 17.84 | 18.38 | 99852 | 18051.71 | 1.58% |
| 2024-03-12 | 17.82 | 18.24 | 0.48 | 2.70% | 17.82 | 18.50 | 139524 | 25425.06 | 2.21% |
| 2024-03-11 | 16.93 | 17.76 | 0.85 | 5.03% | 16.91 | 17.77 | 122333 | 21247.13 | 1.94% |
| 2024-03-08 | 17.00 | 16.91 | 0.06 | 0.36% | 16.75 | 17.35 | 91316 | 15521.48 | 1.45% |
| 2024-03-07 | 17.45 | 16.85 | -1.07 | -5.97% | 16.80 | 17.83 | 146619 | 25352.09 | 2.33% |
| 2024-03-06 | 18.01 | 17.92 | -0.16 | -0.88% | 17.52 | 18.20 | 87338 | 15618.24 | 1.39% |
| 2024-03-05 | 18.48 | 18.08 | -0.66 | -3.52% | 17.98 | 18.49 | 115522 | 20989.71 | 1.83% |
| 2024-03-04 | 18.20 | 18.74 | 0.51 | 2.80% | 18.16 | 19.55 | 198444 | 37298.19 | 3.15% |
| 2024-03-01 | 18.19 | 18.23 | 0.03 | 0.16% | 17.98 | 18.37 | 93099 | 16936.37 | 1.48% |
| 2024-02-29 | 17.30 | 18.20 | 0.48 | 2.71% | 17.27 | 18.25 | 133839 | 23962.96 | 2.12% |
| 2024-02-28 | 18.33 | 17.72 | -0.57 | -3.12% | 17.70 | 19.47 | 206839 | 38643.14 | 3.28% |
| 2024-02-27 | 17.85 | 18.29 | 0.31 | 1.72% | 17.75 | 18.35 | 109727 | 19747.61 | 1.74% |
| 2024-02-26 | 17.88 | 17.98 | 0.09 | 0.50% | 17.77 | 18.35 | 107503 | 19420.08 | 1.71% |
| 2024-02-23 | 17.62 | 17.89 | 0.18 | 1.02% | 17.40 | 17.89 | 112922 | 19943.55 | 1.79% |
| 2024-02-22 | 17.33 | 17.71 | 0.20 | 1.14% | 17.26 | 17.71 | 93646 | 16442.93 | 1.49% |
| 2024-02-21 | 17.00 | 17.51 | 0.28 | 1.63% | 16.82 | 18.00 | 152902 | 26796.90 | 2.43% |
| 2024-02-20 | 16.82 | 17.23 | 0.28 | 1.65% | 16.70 | 17.42 | 138000 | 23660.25 | 2.19% |
| 2024-02-19 | 16.98 | 16.95 | 0.04 | 0.24% | 16.52 | 17.20 | 147241 | 24856.62 | 2.34% |
| 2024-02-08 | 16.76 | 16.91 | -0.14 | -0.82% | 16.66 | 17.67 | 280823 | 47940.14 | 4.45% |
| 2024-02-07 | 15.45 | 17.05 | 1.55 | 10.00% | 15.40 | 17.05 | 248037 | 41625.14 | 3.93% |
| 2024-02-06 | 14.25 | 15.50 | 0.92 | 6.31% | 13.80 | 15.62 | 204056 | 30022.99 | 3.24% |
| 2024-02-05 | 15.53 | 14.58 | -0.96 | -6.18% | 14.00 | 15.58 | 149729 | 22051.93 | 2.37% |