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 | 18.39 | 17.67 | -0.57 | -3.13% | 17.57 | 18.43 | 219716 | 39330.99 | 1.09% |
| 2024-05-14 | 18.35 | 18.24 | -0.14 | -0.76% | 18.21 | 18.57 | 143085 | 26191.72 | 0.71% |
| 2024-05-13 | 18.60 | 18.38 | -0.70 | -3.67% | 18.30 | 18.79 | 209924 | 38855.36 | 1.04% |
| 2024-05-10 | 19.55 | 19.08 | -0.78 | -3.93% | 18.98 | 19.65 | 297645 | 57072.27 | 1.48% |
| 2024-05-09 | 19.50 | 19.86 | 0.90 | 4.75% | 19.20 | 19.98 | 502090 | 98827.99 | 2.49% |
| 2024-05-08 | 19.12 | 18.96 | -0.16 | -0.84% | 18.72 | 19.12 | 211568 | 40048.27 | 1.05% |
| 2024-05-07 | 19.41 | 19.12 | -0.61 | -3.09% | 18.96 | 19.41 | 413264 | 79021.65 | 2.05% |
| 2024-05-06 | 20.30 | 19.73 | 1.22 | 6.59% | 19.39 | 20.36 | 688116 | 138180.70 | 3.42% |
| 2024-04-30 | 19.10 | 18.51 | -0.59 | -3.09% | 18.40 | 19.10 | 164286 | 30544.30 | 0.82% |
| 2024-04-29 | 18.38 | 19.10 | 0.69 | 3.75% | 18.30 | 19.70 | 267853 | 51219.02 | 1.33% |
| 2024-04-26 | 18.50 | 18.41 | 0.00 | 0.00% | 18.10 | 18.65 | 164898 | 30264.43 | 0.82% |
| 2024-04-25 | 18.10 | 18.41 | 0.40 | 2.22% | 17.81 | 18.55 | 145935 | 26765.38 | 0.72% |
| 2024-04-24 | 17.97 | 18.01 | 0.04 | 0.22% | 17.34 | 18.05 | 140744 | 25004.99 | 0.70% |
| 2024-04-23 | 17.93 | 17.97 | 0.08 | 0.45% | 17.87 | 18.23 | 93115 | 16749.12 | 0.46% |
| 2024-04-22 | 18.25 | 17.89 | -0.47 | -2.56% | 17.53 | 18.55 | 126100 | 22612.73 | 0.63% |
| 2024-04-19 | 18.80 | 18.36 | -0.64 | -3.37% | 18.07 | 18.84 | 153835 | 28244.17 | 0.76% |
| 2024-04-18 | 18.95 | 19.00 | -0.29 | -1.50% | 18.51 | 19.38 | 188508 | 35761.82 | 0.94% |
| 2024-04-17 | 18.92 | 19.29 | 0.37 | 1.96% | 18.81 | 19.58 | 203793 | 39137.82 | 1.01% |
| 2024-04-16 | 20.20 | 18.92 | -1.63 | -7.93% | 18.80 | 20.28 | 262817 | 50733.93 | 1.30% |
| 2024-04-15 | 19.90 | 20.55 | 0.55 | 2.75% | 19.80 | 21.23 | 262899 | 54470.37 | 1.30% |
| 2024-04-12 | 20.81 | 20.00 | -0.95 | -4.53% | 19.98 | 20.81 | 189858 | 38566.06 | 0.94% |
| 2024-04-11 | 21.01 | 20.95 | -0.36 | -1.69% | 20.52 | 21.25 | 184985 | 38519.29 | 0.92% |
| 2024-04-10 | 22.18 | 21.31 | -0.87 | -3.92% | 21.05 | 22.18 | 260303 | 55765.07 | 1.29% |
| 2024-04-09 | 20.30 | 22.18 | 1.65 | 8.04% | 20.20 | 22.57 | 378685 | 81668.76 | 1.88% |
| 2024-04-08 | 20.35 | 20.53 | -0.06 | -0.29% | 20.32 | 21.30 | 249611 | 52067.44 | 1.24% |
| 2024-04-03 | 20.41 | 20.59 | 0.09 | 0.44% | 20.31 | 21.25 | 318288 | 66106.15 | 1.58% |
| 2024-04-02 | 20.15 | 20.50 | 0.38 | 1.89% | 19.74 | 20.81 | 294229 | 59810.93 | 1.46% |
| 2024-04-01 | 19.38 | 20.12 | 0.84 | 4.36% | 19.34 | 20.33 | 256216 | 51004.22 | 1.27% |
| 2024-03-29 | 19.20 | 19.28 | 0.21 | 1.10% | 19.10 | 19.70 | 189270 | 36616.70 | 0.94% |
| 2024-03-28 | 19.10 | 19.07 | 0.12 | 0.63% | 18.94 | 19.65 | 199405 | 38239.77 | 0.99% |
| 2024-03-27 | 20.11 | 18.95 | -0.65 | -3.32% | 18.92 | 20.30 | 297700 | 57821.39 | 1.48% |
| 2024-03-26 | 17.80 | 19.60 | 1.78 | 9.99% | 17.70 | 19.60 | 305463 | 57467.00 | 1.52% |
| 2024-03-25 | 19.05 | 17.82 | -1.16 | -6.11% | 17.80 | 19.08 | 264875 | 47957.16 | 1.31% |
| 2024-03-22 | 19.71 | 18.98 | -0.74 | -3.75% | 18.94 | 19.71 | 166151 | 31821.25 | 0.82% |
| 2024-03-21 | 20.24 | 19.72 | -0.55 | -2.71% | 19.65 | 20.25 | 167036 | 33099.05 | 0.83% |
| 2024-03-20 | 20.26 | 20.27 | -0.02 | -0.10% | 20.16 | 20.69 | 149786 | 30485.82 | 0.74% |
| 2024-03-19 | 20.34 | 20.29 | 0.01 | 0.05% | 19.95 | 20.56 | 259365 | 52466.24 | 1.29% |
| 2024-03-18 | 19.23 | 20.28 | 1.30 | 6.85% | 19.18 | 20.44 | 407526 | 80770.40 | 2.02% |
| 2024-03-15 | 19.27 | 18.98 | -0.32 | -1.66% | 18.90 | 19.30 | 211811 | 40307.55 | 1.05% |
| 2024-03-14 | 19.95 | 19.30 | -0.55 | -2.77% | 19.07 | 20.06 | 214658 | 41897.16 | 1.07% |
| 2024-03-13 | 19.97 | 19.85 | -0.36 | -1.78% | 19.70 | 20.82 | 366313 | 73919.62 | 1.82% |
| 2024-03-12 | 19.65 | 20.21 | 1.20 | 6.31% | 19.39 | 20.44 | 606229 | 120583.96 | 3.01% |
| 2024-03-11 | 17.56 | 19.01 | 1.73 | 10.01% | 17.55 | 19.01 | 344116 | 64144.86 | 1.71% |
| 2024-03-08 | 17.38 | 17.28 | -0.13 | -0.75% | 17.12 | 17.80 | 118048 | 20488.71 | 0.59% |
| 2024-03-07 | 18.00 | 17.41 | -0.59 | -3.28% | 17.36 | 18.11 | 129338 | 22875.67 | 0.64% |
| 2024-03-06 | 17.94 | 18.00 | 0.00 | 0.00% | 17.68 | 18.38 | 139027 | 24982.79 | 0.69% |
| 2024-03-05 | 18.20 | 18.00 | -0.50 | -2.70% | 17.92 | 18.29 | 160466 | 28996.76 | 0.80% |
| 2024-03-04 | 18.56 | 18.50 | -0.09 | -0.48% | 18.38 | 19.29 | 218153 | 40732.71 | 1.08% |
| 2024-03-01 | 18.70 | 18.59 | -0.17 | -0.91% | 18.46 | 18.95 | 230277 | 42931.97 | 1.14% |
| 2024-02-29 | 18.30 | 18.76 | 0.46 | 2.51% | 18.08 | 18.91 | 416277 | 77277.35 | 2.07% |
| 2024-02-28 | 17.71 | 18.30 | 0.66 | 3.74% | 17.65 | 19.40 | 440407 | 82897.44 | 2.19% |
| 2024-02-27 | 17.33 | 17.64 | 0.17 | 0.97% | 17.26 | 17.64 | 114891 | 20039.10 | 0.57% |
| 2024-02-26 | 17.43 | 17.47 | 0.08 | 0.46% | 17.42 | 17.93 | 138749 | 24391.06 | 0.69% |
| 2024-02-23 | 17.42 | 17.39 | 0.07 | 0.40% | 17.20 | 17.58 | 121461 | 21091.00 | 0.60% |
| 2024-02-22 | 16.97 | 17.32 | 0.09 | 0.52% | 16.94 | 17.46 | 114635 | 19795.68 | 0.57% |
| 2024-02-21 | 16.62 | 17.23 | 0.34 | 2.01% | 16.49 | 17.67 | 201787 | 34696.22 | 1.00% |
| 2024-02-20 | 16.64 | 16.89 | 0.17 | 1.02% | 16.43 | 16.99 | 154027 | 25701.49 | 0.77% |
| 2024-02-19 | 16.75 | 16.72 | 0.00 | 0.00% | 16.33 | 16.79 | 210945 | 34911.67 | 1.05% |
| 2024-02-08 | 16.30 | 16.72 | 0.34 | 2.08% | 15.50 | 16.73 | 373001 | 60805.59 | 1.85% |
| 2024-02-07 | 16.49 | 16.38 | -0.03 | -0.18% | 16.02 | 16.73 | 344622 | 56079.51 | 1.71% |
| 2024-02-06 | 15.35 | 16.41 | 1.06 | 6.91% | 15.15 | 16.45 | 247326 | 39726.59 | 1.23% |