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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-14 | 18.00 | 18.36 | 0.36 | 2.00% | 17.77 | 18.55 | 31195 | 5664.71 | 0.76% |
| 2024-05-13 | 18.33 | 18.00 | -0.44 | -2.39% | 17.62 | 18.33 | 51722 | 9302.36 | 1.26% |
| 2024-05-10 | 18.09 | 18.44 | 0.35 | 1.93% | 17.90 | 18.98 | 74197 | 13719.01 | 1.81% |
| 2024-05-09 | 18.19 | 18.09 | -0.81 | -4.29% | 17.69 | 18.53 | 79877 | 14420.20 | 1.94% |
| 2024-05-08 | 18.44 | 18.90 | -0.53 | -2.73% | 18.14 | 19.30 | 115195 | 21418.52 | 2.80% |
| 2024-05-07 | 19.65 | 19.43 | 0.22 | 1.15% | 19.30 | 21.13 | 149353 | 30052.06 | 3.64% |
| 2024-05-06 | 19.21 | 19.21 | 1.75 | 10.02% | 18.30 | 19.21 | 75153 | 14179.17 | 1.83% |
| 2024-04-30 | 17.56 | 17.46 | -0.13 | -0.74% | 17.30 | 17.60 | 13702 | 2389.52 | 0.33% |
| 2024-04-29 | 17.47 | 17.59 | 0.00 | 0.00% | 17.45 | 17.73 | 18571 | 3266.10 | 0.45% |
| 2024-04-26 | 17.75 | 17.59 | -0.18 | -1.01% | 17.40 | 18.03 | 29687 | 5257.77 | 0.72% |
| 2024-04-25 | 18.03 | 17.77 | -0.45 | -2.47% | 17.70 | 18.32 | 25238 | 4518.20 | 0.61% |
| 2024-04-24 | 18.08 | 18.22 | -0.08 | -0.44% | 17.61 | 18.66 | 45271 | 8212.07 | 1.10% |
| 2024-04-23 | 17.53 | 18.30 | 0.79 | 4.51% | 17.35 | 18.30 | 57996 | 10400.09 | 1.41% |
| 2024-04-22 | 16.38 | 17.51 | 0.53 | 3.12% | 16.37 | 17.65 | 51983 | 8889.91 | 1.27% |
| 2024-04-19 | 17.34 | 16.98 | -0.68 | -3.85% | 16.71 | 17.57 | 45838 | 7803.82 | 1.12% |
| 2024-04-18 | 18.11 | 17.66 | 0.76 | 4.50% | 16.88 | 18.11 | 68639 | 11933.55 | 1.67% |
| 2024-04-17 | 16.47 | 16.90 | 1.11 | 7.03% | 15.92 | 16.90 | 39013 | 6483.09 | 0.95% |
| 2024-04-16 | 16.49 | 15.79 | -0.74 | -4.48% | 15.73 | 16.75 | 36559 | 5945.24 | 0.89% |
| 2024-04-15 | 15.98 | 16.53 | 0.57 | 3.57% | 15.70 | 16.60 | 43463 | 7066.45 | 1.06% |
| 2024-04-12 | 16.22 | 15.96 | -0.25 | -1.54% | 15.91 | 16.45 | 22298 | 3588.62 | 0.54% |
| 2024-04-11 | 16.10 | 16.21 | 0.25 | 1.57% | 15.80 | 16.85 | 25296 | 4138.77 | 0.62% |
| 2024-04-10 | 16.09 | 15.96 | -0.46 | -2.80% | 15.91 | 16.38 | 11723 | 1888.75 | 0.29% |
| 2024-04-09 | 15.98 | 16.42 | 0.41 | 2.56% | 15.62 | 16.65 | 22489 | 3640.35 | 0.55% |
| 2024-04-08 | 16.91 | 16.01 | -0.60 | -3.61% | 15.96 | 16.91 | 21092 | 3414.25 | 0.51% |
| 2024-04-03 | 16.70 | 16.61 | -0.10 | -0.60% | 16.42 | 16.90 | 9463 | 1573.11 | 0.23% |
| 2024-04-02 | 16.80 | 16.71 | -0.09 | -0.54% | 16.46 | 16.93 | 16116 | 2691.80 | 0.39% |
| 2024-04-01 | 15.98 | 16.80 | 0.95 | 5.99% | 15.94 | 16.87 | 26463 | 4370.47 | 0.64% |
| 2024-03-29 | 15.78 | 15.85 | 0.07 | 0.44% | 15.66 | 16.06 | 12874 | 2040.83 | 0.31% |
| 2024-03-28 | 15.88 | 15.78 | -0.02 | -0.13% | 15.66 | 16.30 | 25106 | 4004.97 | 0.61% |
| 2024-03-27 | 16.27 | 15.80 | -0.50 | -3.07% | 15.80 | 16.55 | 24615 | 3959.18 | 0.60% |
| 2024-03-26 | 16.45 | 16.30 | -0.15 | -0.91% | 15.99 | 17.20 | 26754 | 4407.64 | 0.65% |
| 2024-03-25 | 16.23 | 16.45 | 0.14 | 0.86% | 16.19 | 17.05 | 32511 | 5432.61 | 0.79% |
| 2024-03-22 | 16.30 | 16.31 | -0.09 | -0.55% | 15.90 | 16.46 | 25749 | 4176.78 | 0.63% |
| 2024-03-21 | 16.98 | 16.40 | -0.44 | -2.61% | 16.23 | 17.18 | 33724 | 5608.05 | 0.82% |
| 2024-03-20 | 16.28 | 16.84 | 0.48 | 2.93% | 16.16 | 16.95 | 54184 | 9016.71 | 1.32% |
| 2024-03-19 | 15.59 | 16.36 | 0.81 | 5.21% | 15.40 | 16.50 | 46269 | 7470.71 | 1.13% |
| 2024-03-18 | 15.10 | 15.55 | 0.45 | 2.98% | 15.01 | 15.75 | 22859 | 3511.05 | 0.56% |
| 2024-03-15 | 15.00 | 15.10 | 0.07 | 0.47% | 14.82 | 15.28 | 16621 | 2506.86 | 0.40% |
| 2024-03-14 | 15.30 | 15.03 | -0.31 | -2.02% | 14.80 | 15.54 | 26799 | 4051.04 | 0.65% |
| 2024-03-13 | 15.33 | 15.34 | -0.01 | -0.07% | 14.89 | 15.80 | 35377 | 5412.94 | 0.86% |
| 2024-03-12 | 14.63 | 15.35 | 0.67 | 4.56% | 14.45 | 15.48 | 44295 | 6636.30 | 1.08% |
| 2024-03-11 | 14.20 | 14.68 | 0.60 | 4.26% | 13.91 | 14.72 | 38761 | 5547.40 | 0.94% |
| 2024-03-08 | 13.82 | 14.08 | 0.26 | 1.88% | 13.82 | 14.37 | 30327 | 4272.05 | 0.74% |
| 2024-03-07 | 13.61 | 13.82 | 0.17 | 1.25% | 13.61 | 14.12 | 33689 | 4684.89 | 0.82% |
| 2024-03-06 | 13.57 | 13.65 | 0.03 | 0.22% | 13.52 | 13.95 | 25071 | 3438.60 | 0.61% |
| 2024-03-05 | 13.77 | 13.62 | -0.15 | -1.09% | 13.51 | 13.90 | 21117 | 2896.21 | 0.51% |
| 2024-03-04 | 13.73 | 13.77 | -0.02 | -0.15% | 13.50 | 13.85 | 23824 | 3256.21 | 0.58% |
| 2024-03-01 | 13.89 | 13.79 | 0.03 | 0.22% | 13.65 | 13.95 | 28465 | 3927.23 | 0.69% |
| 2024-02-29 | 13.54 | 13.76 | 0.07 | 0.51% | 13.34 | 13.88 | 29728 | 4060.14 | 0.72% |
| 2024-02-28 | 14.57 | 13.69 | -0.93 | -6.36% | 13.50 | 14.81 | 46460 | 6616.04 | 1.13% |
| 2024-02-27 | 14.30 | 14.62 | 0.22 | 1.53% | 14.11 | 14.80 | 25996 | 3766.64 | 0.63% |
| 2024-02-26 | 14.46 | 14.40 | -0.09 | -0.62% | 14.30 | 14.60 | 21645 | 3127.06 | 0.53% |
| 2024-02-23 | 14.75 | 14.49 | -0.09 | -0.62% | 14.30 | 14.75 | 20655 | 2989.29 | 0.50% |
| 2024-02-22 | 14.65 | 14.58 | -0.06 | -0.41% | 14.37 | 14.79 | 16109 | 2342.78 | 0.39% |
| 2024-02-21 | 14.34 | 14.64 | 0.23 | 1.60% | 14.00 | 15.02 | 24233 | 3555.32 | 0.59% |
| 2024-02-20 | 14.49 | 14.41 | -0.09 | -0.62% | 13.80 | 14.74 | 35039 | 5074.79 | 0.85% |
| 2024-02-19 | 14.01 | 14.50 | 0.84 | 6.15% | 13.88 | 14.66 | 49693 | 7157.73 | 1.21% |
| 2024-02-08 | 12.24 | 13.66 | 1.24 | 9.98% | 11.80 | 13.66 | 60417 | 7744.61 | 1.47% |
| 2024-02-07 | 12.00 | 12.42 | 0.82 | 7.07% | 11.75 | 12.73 | 63533 | 7827.32 | 1.55% |
| 2024-02-06 | 10.98 | 11.60 | 0.03 | 0.26% | 10.42 | 12.04 | 81021 | 9103.21 | 1.97% |
| 2024-02-05 | 12.80 | 11.57 | -1.29 | -10.03% | 11.57 | 12.85 | 30811 | 3639.58 | 0.75% |