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 | 18.98 | 18.65 | -0.41 | -2.15% | 18.64 | 19.05 | 32424 | 6094.45 | 0.89% |
| 2024-05-14 | 18.96 | 19.06 | 0.18 | 0.95% | 18.96 | 19.25 | 32682 | 6244.13 | 0.89% |
| 2024-05-13 | 18.80 | 18.88 | -0.07 | -0.37% | 18.52 | 19.05 | 33609 | 6329.64 | 0.92% |
| 2024-05-10 | 19.15 | 18.95 | -0.15 | -0.79% | 18.82 | 19.20 | 37555 | 7128.00 | 1.03% |
| 2024-05-09 | 18.59 | 19.10 | 0.46 | 2.47% | 18.56 | 19.28 | 42211 | 8034.14 | 1.15% |
| 2024-05-08 | 19.31 | 18.64 | -0.80 | -4.12% | 18.60 | 19.37 | 54670 | 10331.71 | 1.50% |
| 2024-05-07 | 18.90 | 19.44 | 0.46 | 2.42% | 18.90 | 19.48 | 73066 | 14065.04 | 2.00% |
| 2024-05-06 | 18.83 | 18.98 | 0.42 | 2.26% | 18.65 | 19.07 | 58645 | 11063.71 | 1.60% |
| 2024-04-30 | 18.84 | 18.56 | -0.37 | -1.95% | 18.53 | 18.92 | 47571 | 8899.59 | 1.30% |
| 2024-04-29 | 18.27 | 18.93 | 0.85 | 4.70% | 18.27 | 19.03 | 92124 | 17227.67 | 2.52% |
| 2024-04-26 | 18.02 | 18.08 | -0.05 | -0.28% | 17.85 | 18.15 | 63285 | 11385.43 | 1.73% |
| 2024-04-25 | 17.64 | 18.13 | 0.44 | 2.49% | 17.57 | 18.21 | 72299 | 13019.33 | 1.98% |
| 2024-04-24 | 17.66 | 17.69 | 0.12 | 0.68% | 17.42 | 17.75 | 46342 | 8162.19 | 1.27% |
| 2024-04-23 | 17.99 | 17.57 | -0.52 | -2.87% | 17.48 | 18.24 | 88221 | 15707.62 | 2.41% |
| 2024-04-22 | 18.60 | 18.09 | -0.29 | -1.58% | 18.09 | 18.78 | 112292 | 20592.01 | 3.07% |
| 2024-04-19 | 17.49 | 18.38 | 0.89 | 5.09% | 17.40 | 18.56 | 148464 | 26739.26 | 4.06% |
| 2024-04-18 | 17.18 | 17.49 | 0.08 | 0.46% | 16.98 | 17.59 | 131381 | 22819.89 | 3.59% |
| 2024-04-17 | 16.40 | 17.41 | 0.53 | 3.14% | 16.16 | 17.82 | 138805 | 23632.27 | 3.80% |
| 2024-04-16 | 16.20 | 16.88 | 0.74 | 4.58% | 16.02 | 17.40 | 107734 | 18244.54 | 2.95% |
| 2024-04-15 | 16.21 | 16.14 | -0.31 | -1.88% | 15.82 | 16.73 | 37082 | 6009.32 | 1.01% |
| 2024-04-12 | 16.67 | 16.45 | -0.22 | -1.32% | 16.41 | 16.80 | 29490 | 4879.55 | 0.81% |
| 2024-04-11 | 16.61 | 16.67 | -0.03 | -0.18% | 16.45 | 16.92 | 29339 | 4904.90 | 0.80% |
| 2024-04-10 | 17.02 | 16.70 | -0.32 | -1.88% | 16.61 | 17.14 | 33269 | 5588.37 | 0.91% |
| 2024-04-09 | 16.50 | 17.02 | 0.69 | 4.23% | 16.44 | 17.20 | 44701 | 7518.48 | 1.22% |
| 2024-04-08 | 16.94 | 16.33 | -0.59 | -3.49% | 16.31 | 16.94 | 37341 | 6207.96 | 1.02% |
| 2024-04-03 | 16.85 | 16.92 | 0.00 | 0.00% | 16.73 | 17.05 | 38576 | 6526.26 | 1.06% |
| 2024-04-02 | 16.50 | 16.92 | 0.48 | 2.92% | 16.40 | 16.98 | 61412 | 10308.62 | 1.68% |
| 2024-04-01 | 15.60 | 16.44 | 1.05 | 6.82% | 15.48 | 16.48 | 65649 | 10551.12 | 1.80% |
| 2024-03-29 | 15.61 | 15.39 | -0.22 | -1.41% | 15.30 | 15.70 | 35191 | 5441.39 | 0.96% |
| 2024-03-28 | 15.50 | 15.61 | -0.01 | -0.06% | 15.50 | 15.79 | 25062 | 3928.64 | 0.69% |
| 2024-03-27 | 16.03 | 15.62 | -0.39 | -2.44% | 15.62 | 16.14 | 21891 | 3477.30 | 0.60% |
| 2024-03-26 | 15.92 | 16.01 | 0.21 | 1.33% | 15.63 | 16.23 | 38250 | 6080.69 | 1.05% |
| 2024-03-25 | 16.07 | 15.80 | -0.31 | -1.92% | 15.78 | 16.16 | 28842 | 4601.97 | 0.79% |
| 2024-03-22 | 16.61 | 16.11 | -0.43 | -2.60% | 16.06 | 16.62 | 30935 | 5024.83 | 0.85% |
| 2024-03-21 | 16.68 | 16.54 | -0.16 | -0.96% | 16.40 | 16.74 | 27649 | 4577.03 | 0.76% |
| 2024-03-20 | 16.68 | 16.70 | 0.02 | 0.12% | 16.51 | 16.70 | 23258 | 3865.16 | 0.64% |
| 2024-03-19 | 16.76 | 16.68 | -0.11 | -0.66% | 16.65 | 16.91 | 32771 | 5497.28 | 0.90% |
| 2024-03-18 | 16.92 | 16.79 | -0.01 | -0.06% | 16.56 | 17.00 | 41886 | 7006.37 | 1.15% |
| 2024-03-15 | 16.62 | 16.80 | 0.26 | 1.57% | 16.30 | 16.80 | 47186 | 7812.64 | 1.29% |
| 2024-03-14 | 16.74 | 16.54 | -0.14 | -0.84% | 16.40 | 17.00 | 36324 | 6086.21 | 0.99% |
| 2024-03-13 | 16.59 | 16.68 | 0.08 | 0.48% | 16.52 | 16.78 | 23092 | 3846.63 | 0.63% |
| 2024-03-12 | 16.60 | 16.60 | 0.09 | 0.55% | 16.40 | 16.63 | 25472 | 4212.11 | 0.67% |
| 2024-03-11 | 16.26 | 16.51 | 0.25 | 1.54% | 16.21 | 16.53 | 31531 | 5173.68 | 0.83% |
| 2024-03-08 | 16.32 | 16.26 | 0.23 | 1.43% | 16.09 | 16.34 | 22866 | 3707.11 | 0.60% |
| 2024-03-07 | 16.20 | 16.03 | -0.20 | -1.23% | 16.03 | 16.47 | 38250 | 6230.40 | 1.01% |
| 2024-03-06 | 15.81 | 16.23 | 0.13 | 0.81% | 15.81 | 16.36 | 27724 | 4479.85 | 0.73% |
| 2024-03-05 | 16.27 | 16.10 | -0.17 | -1.04% | 16.01 | 16.31 | 24528 | 3949.22 | 0.64% |
| 2024-03-04 | 16.50 | 16.27 | -0.22 | -1.33% | 16.20 | 16.64 | 27969 | 4566.99 | 0.74% |
| 2024-03-01 | 16.34 | 16.49 | -0.02 | -0.12% | 16.30 | 16.56 | 28006 | 4609.53 | 0.74% |
| 2024-02-29 | 15.98 | 16.51 | 0.49 | 3.06% | 15.90 | 16.58 | 39818 | 6491.99 | 1.05% |
| 2024-02-28 | 16.46 | 16.02 | -0.45 | -2.73% | 16.02 | 17.06 | 57183 | 9484.84 | 1.50% |
| 2024-02-27 | 16.39 | 16.47 | 0.11 | 0.67% | 16.19 | 16.48 | 32633 | 5332.46 | 0.86% |
| 2024-02-26 | 16.37 | 16.36 | 0.00 | 0.00% | 16.24 | 16.50 | 39921 | 6534.19 | 1.05% |
| 2024-02-23 | 16.28 | 16.36 | 0.09 | 0.55% | 16.08 | 16.36 | 27712 | 4497.93 | 0.73% |
| 2024-02-22 | 16.27 | 16.27 | 0.02 | 0.12% | 16.12 | 16.43 | 25117 | 4079.89 | 0.66% |
| 2024-02-21 | 16.11 | 16.25 | 0.02 | 0.12% | 16.08 | 16.64 | 27301 | 4476.47 | 0.72% |
| 2024-02-20 | 16.34 | 16.23 | -0.02 | -0.12% | 16.01 | 16.34 | 29146 | 4708.98 | 0.77% |
| 2024-02-19 | 16.54 | 16.25 | -0.07 | -0.43% | 16.12 | 16.63 | 35486 | 5777.80 | 0.93% |
| 2024-02-08 | 15.67 | 16.32 | 0.48 | 3.03% | 15.67 | 16.57 | 45975 | 7524.63 | 1.21% |
| 2024-02-07 | 15.26 | 15.84 | 0.52 | 3.39% | 15.26 | 16.09 | 51999 | 8203.19 | 1.37% |
| 2024-02-06 | 14.28 | 15.32 | 0.85 | 5.87% | 13.88 | 15.59 | 55971 | 8314.56 | 1.47% |