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 | 18.89 | 18.97 | -0.16 | -0.84% | 18.86 | 20.00 | 223624 | 43292.04 | 11.82% |
| 2024-05-14 | 18.89 | 19.13 | -0.08 | -0.42% | 18.70 | 19.48 | 256535 | 48907.50 | 13.55% |
| 2024-05-13 | 18.29 | 19.21 | 0.94 | 5.15% | 18.18 | 20.00 | 316542 | 60263.57 | 16.73% |
| 2024-05-10 | 18.70 | 18.27 | -0.21 | -1.14% | 18.08 | 19.33 | 270585 | 50352.96 | 14.30% |
| 2024-05-09 | 17.75 | 18.48 | 0.81 | 4.58% | 17.61 | 18.49 | 205652 | 37413.46 | 10.87% |
| 2024-05-08 | 17.15 | 17.67 | 0.47 | 2.73% | 16.95 | 17.72 | 132523 | 23142.62 | 7.00% |
| 2024-05-07 | 17.02 | 17.20 | 0.14 | 0.82% | 16.94 | 17.40 | 56804 | 9763.20 | 3.00% |
| 2024-05-06 | 17.16 | 17.06 | 0.02 | 0.12% | 16.88 | 17.18 | 65620 | 11157.66 | 3.47% |
| 2024-04-30 | 17.15 | 17.04 | -0.20 | -1.16% | 16.84 | 17.50 | 86794 | 14760.95 | 4.59% |
| 2024-04-29 | 17.30 | 17.24 | -0.14 | -0.81% | 17.01 | 17.30 | 86842 | 14898.50 | 4.59% |
| 2024-04-26 | 16.80 | 17.38 | -0.34 | -1.92% | 16.66 | 17.54 | 174751 | 29790.59 | 9.23% |
| 2024-04-25 | 17.34 | 17.72 | 0.26 | 1.49% | 17.10 | 17.80 | 87695 | 15439.11 | 4.63% |
| 2024-04-24 | 17.44 | 17.46 | -0.11 | -0.63% | 16.90 | 17.60 | 87143 | 14998.04 | 4.60% |
| 2024-04-23 | 17.63 | 17.57 | -0.05 | -0.28% | 17.35 | 17.69 | 80816 | 14155.87 | 4.27% |
| 2024-04-22 | 17.31 | 17.62 | 0.06 | 0.34% | 17.31 | 17.78 | 75652 | 13312.82 | 4.00% |
| 2024-04-19 | 17.90 | 17.56 | -0.58 | -3.20% | 17.29 | 17.94 | 124425 | 21850.24 | 6.66% |
| 2024-04-18 | 17.65 | 18.14 | 0.31 | 1.74% | 17.60 | 18.50 | 198936 | 35885.10 | 10.66% |
| 2024-04-17 | 17.20 | 17.83 | 0.94 | 5.57% | 17.20 | 17.89 | 151660 | 26657.83 | 8.12% |
| 2024-04-16 | 16.75 | 16.89 | 0.04 | 0.24% | 16.28 | 17.29 | 100703 | 16920.51 | 5.39% |
| 2024-04-15 | 16.85 | 16.85 | -0.15 | -0.88% | 16.40 | 17.21 | 78277 | 13150.61 | 4.19% |
| 2024-04-12 | 17.40 | 17.00 | -0.60 | -3.41% | 16.93 | 17.44 | 90180 | 15475.78 | 4.83% |
| 2024-04-11 | 16.74 | 17.60 | 0.87 | 5.20% | 16.51 | 18.10 | 164057 | 28383.10 | 8.79% |
| 2024-04-10 | 16.89 | 16.73 | -0.32 | -1.88% | 16.29 | 16.99 | 81952 | 13592.75 | 4.39% |
| 2024-04-09 | 16.93 | 17.05 | -0.03 | -0.18% | 16.60 | 17.05 | 82179 | 13846.35 | 4.40% |
| 2024-04-08 | 17.51 | 17.08 | -0.66 | -3.72% | 16.86 | 17.51 | 96889 | 16546.35 | 5.12% |
| 2024-04-03 | 17.72 | 17.74 | -0.25 | -1.39% | 17.30 | 17.96 | 121662 | 21410.93 | 6.43% |
| 2024-04-02 | 19.00 | 17.99 | -0.90 | -4.76% | 17.50 | 19.08 | 197054 | 35935.07 | 10.41% |
| 2024-04-01 | 18.57 | 18.89 | 0.27 | 1.45% | 18.27 | 18.92 | 147143 | 27361.73 | 7.77% |
| 2024-03-29 | 17.99 | 18.62 | 0.69 | 3.85% | 17.82 | 18.66 | 179411 | 32941.67 | 9.48% |
| 2024-03-28 | 17.61 | 17.93 | 0.07 | 0.39% | 17.52 | 18.24 | 106814 | 19177.04 | 5.64% |
| 2024-03-27 | 17.85 | 17.86 | 0.03 | 0.17% | 17.68 | 18.35 | 104202 | 18746.50 | 5.51% |
| 2024-03-26 | 17.99 | 17.83 | -0.06 | -0.34% | 17.43 | 18.00 | 81575 | 14438.61 | 4.31% |
| 2024-03-25 | 17.84 | 17.89 | -0.01 | -0.06% | 17.63 | 18.33 | 96222 | 17350.56 | 5.08% |
| 2024-03-22 | 17.89 | 17.90 | -0.29 | -1.59% | 17.51 | 18.08 | 98977 | 17596.69 | 5.23% |
| 2024-03-21 | 18.51 | 18.19 | -0.48 | -2.57% | 18.00 | 18.66 | 153068 | 27923.87 | 8.09% |
| 2024-03-20 | 18.69 | 18.67 | 0.01 | 0.05% | 18.45 | 18.77 | 109638 | 20370.14 | 5.79% |
| 2024-03-19 | 18.64 | 18.66 | -0.16 | -0.85% | 18.45 | 18.80 | 122944 | 22874.32 | 6.50% |
| 2024-03-18 | 18.63 | 18.82 | 0.06 | 0.32% | 18.45 | 18.83 | 150097 | 28030.98 | 7.93% |
| 2024-03-15 | 18.87 | 18.76 | -0.41 | -2.14% | 18.29 | 19.00 | 210513 | 39063.45 | 11.12% |
| 2024-03-14 | 19.28 | 19.17 | -0.28 | -1.44% | 18.61 | 19.39 | 217503 | 41233.85 | 11.49% |
| 2024-03-13 | 18.51 | 19.45 | 0.57 | 3.02% | 18.51 | 19.50 | 329420 | 62617.52 | 17.41% |
| 2024-03-12 | 17.82 | 18.88 | 0.88 | 4.89% | 17.65 | 19.76 | 369339 | 68873.68 | 19.52% |
| 2024-03-11 | 18.05 | 18.00 | 0.07 | 0.39% | 17.50 | 18.50 | 287996 | 51693.23 | 15.22% |
| 2024-03-08 | 17.33 | 17.93 | 0.50 | 2.87% | 16.92 | 18.24 | 319961 | 55929.57 | 16.91% |
| 2024-03-07 | 17.92 | 17.43 | -0.01 | -0.06% | 17.35 | 19.13 | 465866 | 83871.95 | 24.62% |
| 2024-03-06 | 15.82 | 17.44 | 1.59 | 10.03% | 15.47 | 17.44 | 354203 | 59664.51 | 18.72% |
| 2024-03-05 | 16.00 | 15.85 | -0.01 | -0.06% | 15.79 | 16.99 | 337633 | 54876.61 | 17.84% |
| 2024-03-04 | 15.70 | 15.86 | 1.44 | 9.99% | 15.70 | 15.86 | 119176 | 18888.10 | 6.30% |
| 2024-03-01 | 14.20 | 14.42 | 0.26 | 1.84% | 14.02 | 14.57 | 66631 | 9555.94 | 3.52% |
| 2024-02-29 | 13.51 | 14.16 | 0.60 | 4.42% | 13.50 | 14.16 | 55556 | 7741.38 | 2.94% |
| 2024-02-28 | 14.55 | 13.56 | -0.97 | -6.68% | 13.54 | 14.77 | 86006 | 12242.70 | 4.54% |
| 2024-02-27 | 13.90 | 14.53 | 0.53 | 3.79% | 13.83 | 14.66 | 70837 | 10146.76 | 3.74% |
| 2024-02-26 | 13.90 | 14.00 | 0.08 | 0.57% | 13.80 | 14.20 | 54330 | 7600.05 | 2.87% |
| 2024-02-23 | 13.73 | 13.92 | 0.19 | 1.38% | 13.63 | 13.94 | 49453 | 6818.97 | 2.61% |
| 2024-02-22 | 13.54 | 13.73 | 0.18 | 1.33% | 13.51 | 13.89 | 38174 | 5224.37 | 2.02% |
| 2024-02-21 | 13.49 | 13.55 | -0.07 | -0.51% | 13.41 | 14.00 | 48877 | 6734.56 | 2.58% |
| 2024-02-20 | 13.70 | 13.62 | -0.13 | -0.95% | 13.35 | 13.70 | 36562 | 4947.98 | 1.93% |
| 2024-02-19 | 13.49 | 13.75 | 0.47 | 3.54% | 13.32 | 13.98 | 63463 | 8628.22 | 3.35% |
| 2024-02-08 | 12.40 | 13.28 | 0.82 | 6.58% | 12.40 | 13.68 | 71765 | 9361.94 | 3.79% |
| 2024-02-07 | 12.60 | 12.46 | -0.03 | -0.24% | 12.17 | 13.05 | 76406 | 9659.08 | 4.04% |
| 2024-02-06 | 11.41 | 12.49 | 0.94 | 8.14% | 10.95 | 12.71 | 88247 | 10563.91 | 4.66% |
| 2024-02-05 | 12.57 | 11.55 | -1.03 | -8.19% | 11.39 | 12.57 | 74612 | 8818.18 | 3.94% |