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 | 17.89 | 17.45 | -0.55 | -3.06% | 17.45 | 17.89 | 5275 | 924.68 | 0.33% |
| 2024-05-10 | 18.43 | 18.00 | -0.41 | -2.23% | 17.91 | 18.48 | 5163 | 935.86 | 0.32% |
| 2024-05-09 | 18.39 | 18.41 | 0.02 | 0.11% | 18.10 | 18.60 | 3457 | 638.29 | 0.22% |
| 2024-05-08 | 18.85 | 18.39 | -0.47 | -2.49% | 18.30 | 18.85 | 7199 | 1330.32 | 0.45% |
| 2024-05-07 | 18.50 | 18.86 | 0.17 | 0.91% | 18.50 | 18.95 | 3711 | 697.11 | 0.23% |
| 2024-05-06 | 18.50 | 18.69 | 0.34 | 1.85% | 18.45 | 18.86 | 4755 | 890.09 | 0.30% |
| 2024-04-30 | 18.58 | 18.35 | -0.29 | -1.56% | 18.28 | 18.69 | 4399 | 809.41 | 0.27% |
| 2024-04-29 | 17.90 | 18.64 | 0.79 | 4.43% | 17.75 | 18.75 | 9482 | 1736.94 | 0.59% |
| 2024-04-26 | 17.35 | 17.85 | 0.51 | 2.94% | 17.35 | 17.96 | 6460 | 1149.90 | 0.40% |
| 2024-04-25 | 17.34 | 17.34 | -0.21 | -1.20% | 17.29 | 17.58 | 3319 | 578.98 | 0.21% |
| 2024-04-24 | 16.72 | 17.55 | 0.49 | 2.87% | 16.72 | 17.64 | 7454 | 1301.08 | 0.46% |
| 2024-04-23 | 16.59 | 17.06 | 0.39 | 2.34% | 16.59 | 17.33 | 5582 | 948.53 | 0.35% |
| 2024-04-22 | 16.54 | 16.67 | 0.13 | 0.79% | 16.24 | 16.89 | 4907 | 814.91 | 0.31% |
| 2024-04-19 | 16.79 | 16.54 | -0.15 | -0.90% | 16.46 | 16.87 | 4812 | 798.27 | 0.30% |
| 2024-04-18 | 16.98 | 16.69 | 0.20 | 1.21% | 15.96 | 17.09 | 7151 | 1189.45 | 0.45% |
| 2024-04-17 | 15.80 | 16.49 | 0.74 | 4.70% | 15.61 | 16.68 | 7782 | 1274.34 | 0.48% |
| 2024-04-16 | 16.60 | 15.75 | -0.85 | -5.12% | 15.01 | 16.60 | 14510 | 2265.03 | 0.90% |
| 2024-04-15 | 17.49 | 16.60 | -0.76 | -4.38% | 16.40 | 17.53 | 10941 | 1830.47 | 0.68% |
| 2024-04-12 | 17.47 | 17.36 | -0.11 | -0.63% | 17.36 | 17.75 | 7800 | 1367.96 | 0.49% |
| 2024-04-11 | 17.51 | 17.47 | -0.10 | -0.57% | 17.33 | 17.94 | 6256 | 1109.17 | 0.39% |
| 2024-04-10 | 18.22 | 17.57 | -0.55 | -3.04% | 17.45 | 18.34 | 7659 | 1357.87 | 0.48% |
| 2024-04-09 | 17.93 | 18.12 | 0.19 | 1.06% | 17.83 | 18.23 | 7157 | 1289.40 | 0.45% |
| 2024-04-08 | 18.90 | 17.93 | -0.74 | -3.96% | 17.92 | 18.90 | 11267 | 2055.64 | 0.70% |
| 2024-04-03 | 19.24 | 18.67 | -0.49 | -2.56% | 18.41 | 19.24 | 9969 | 1864.27 | 0.62% |
| 2024-04-02 | 19.86 | 19.16 | -0.52 | -2.64% | 18.92 | 19.86 | 9201 | 1770.61 | 0.57% |
| 2024-04-01 | 18.45 | 19.68 | 1.19 | 6.44% | 18.31 | 19.96 | 16913 | 3278.77 | 1.05% |
| 2024-03-29 | 18.22 | 18.49 | 0.09 | 0.49% | 18.05 | 18.52 | 5906 | 1077.96 | 0.37% |
| 2024-03-28 | 18.19 | 18.40 | 0.52 | 2.91% | 17.88 | 18.50 | 8752 | 1598.11 | 0.55% |
| 2024-03-27 | 18.24 | 17.88 | -0.59 | -3.19% | 17.88 | 18.60 | 11452 | 2074.81 | 0.71% |
| 2024-03-26 | 18.60 | 18.47 | -0.09 | -0.48% | 18.06 | 18.84 | 12624 | 2319.21 | 0.79% |
| 2024-03-25 | 19.47 | 18.56 | -1.04 | -5.31% | 18.56 | 19.54 | 15742 | 2993.05 | 0.98% |
| 2024-03-22 | 19.87 | 19.60 | -0.49 | -2.44% | 19.50 | 20.14 | 9614 | 1896.51 | 0.60% |
| 2024-03-21 | 20.12 | 20.09 | -0.05 | -0.25% | 19.85 | 20.48 | 7532 | 1515.31 | 0.47% |
| 2024-03-20 | 19.86 | 20.14 | 0.14 | 0.70% | 19.85 | 20.19 | 7269 | 1459.04 | 0.45% |
| 2024-03-19 | 20.01 | 20.00 | 0.03 | 0.15% | 19.79 | 20.30 | 9178 | 1839.99 | 0.57% |
| 2024-03-18 | 19.60 | 19.97 | 0.60 | 3.10% | 19.46 | 20.06 | 12386 | 2454.99 | 0.77% |
| 2024-03-15 | 19.31 | 19.37 | 0.03 | 0.16% | 19.02 | 19.44 | 7282 | 1399.08 | 0.45% |
| 2024-03-14 | 19.27 | 19.34 | 0.00 | 0.00% | 18.68 | 19.56 | 12791 | 2448.36 | 0.80% |
| 2024-03-13 | 19.33 | 19.34 | 0.01 | 0.05% | 19.22 | 19.55 | 10037 | 1944.33 | 0.63% |
| 2024-03-12 | 19.22 | 19.33 | 0.23 | 1.20% | 18.98 | 19.42 | 9949 | 1914.51 | 0.62% |
| 2024-03-11 | 18.71 | 19.10 | 0.39 | 2.08% | 18.42 | 19.21 | 11709 | 2202.44 | 0.73% |
| 2024-03-08 | 18.60 | 18.71 | 0.18 | 0.97% | 18.36 | 18.91 | 5831 | 1084.68 | 0.36% |
| 2024-03-07 | 18.77 | 18.53 | -0.32 | -1.70% | 18.35 | 19.17 | 11230 | 2104.81 | 0.70% |
| 2024-03-06 | 18.89 | 18.85 | -0.01 | -0.05% | 18.51 | 19.34 | 11408 | 2151.77 | 0.71% |
| 2024-03-05 | 19.00 | 18.86 | -0.11 | -0.58% | 18.63 | 19.69 | 19981 | 3826.39 | 1.24% |
| 2024-03-04 | 19.20 | 18.97 | -0.11 | -0.58% | 18.50 | 19.32 | 12102 | 2286.83 | 0.75% |
| 2024-03-01 | 18.68 | 19.08 | 0.38 | 2.03% | 18.42 | 19.16 | 13248 | 2500.18 | 0.83% |
| 2024-02-29 | 17.50 | 18.70 | 1.01 | 5.71% | 17.41 | 18.80 | 16636 | 3046.23 | 1.04% |
| 2024-02-28 | 19.05 | 17.69 | -1.33 | -6.99% | 17.63 | 20.02 | 30248 | 5704.06 | 1.88% |
| 2024-02-27 | 18.67 | 19.02 | 0.41 | 2.20% | 18.35 | 19.12 | 16467 | 3098.46 | 1.03% |
| 2024-02-26 | 18.25 | 18.61 | 0.46 | 2.53% | 18.02 | 18.88 | 23836 | 4417.26 | 1.48% |
| 2024-02-23 | 17.70 | 18.15 | 0.49 | 2.77% | 17.40 | 18.20 | 16310 | 2900.89 | 1.02% |
| 2024-02-22 | 17.12 | 17.66 | 0.46 | 2.67% | 17.12 | 17.83 | 12077 | 2121.07 | 0.75% |
| 2024-02-21 | 16.55 | 17.20 | 0.33 | 1.96% | 16.55 | 17.81 | 13522 | 2341.51 | 0.84% |
| 2024-02-20 | 16.48 | 16.87 | 0.39 | 2.37% | 16.28 | 17.09 | 11837 | 1988.15 | 0.74% |
| 2024-02-19 | 15.69 | 16.48 | 0.75 | 4.77% | 15.69 | 17.12 | 22754 | 3796.84 | 1.42% |
| 2024-02-08 | 13.74 | 15.73 | 1.73 | 12.36% | 13.74 | 16.14 | 29016 | 4337.27 | 1.81% |
| 2024-02-07 | 14.38 | 14.00 | -0.33 | -2.30% | 13.61 | 15.00 | 29233 | 4140.59 | 1.82% |
| 2024-02-06 | 14.18 | 14.33 | 0.15 | 1.06% | 13.21 | 15.04 | 24207 | 3387.93 | 1.51% |
| 2024-02-05 | 15.80 | 14.18 | -2.21 | -13.48% | 13.91 | 16.29 | 24850 | 3632.59 | 1.55% |