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 | 17.69 | 17.99 | 0.50 | 2.86% | 17.58 | 18.14 | 18757 | 3345.84 | 1.30% |
| 2024-05-13 | 18.04 | 17.49 | -0.61 | -3.37% | 17.37 | 18.18 | 21084 | 3726.38 | 1.46% |
| 2024-05-10 | 18.65 | 18.10 | -0.41 | -2.22% | 18.07 | 18.66 | 18864 | 3438.25 | 1.30% |
| 2024-05-09 | 18.03 | 18.51 | 0.39 | 2.15% | 18.03 | 18.60 | 15969 | 2952.08 | 1.10% |
| 2024-05-08 | 18.62 | 18.12 | -0.57 | -3.05% | 18.06 | 18.73 | 17855 | 3285.39 | 1.23% |
| 2024-05-07 | 18.43 | 18.69 | 0.27 | 1.47% | 18.11 | 18.79 | 21509 | 3988.48 | 1.49% |
| 2024-05-06 | 18.32 | 18.42 | 0.38 | 2.11% | 17.89 | 18.65 | 23625 | 4329.90 | 1.63% |
| 2024-04-30 | 18.09 | 18.04 | 0.03 | 0.17% | 17.55 | 18.29 | 30919 | 5523.19 | 2.14% |
| 2024-04-29 | 17.60 | 18.01 | 1.03 | 6.07% | 17.60 | 18.18 | 35695 | 6416.63 | 2.60% |
| 2024-04-26 | 16.45 | 16.98 | 0.64 | 3.92% | 16.18 | 17.15 | 22672 | 3813.47 | 1.65% |
| 2024-04-25 | 16.12 | 16.34 | 0.20 | 1.24% | 16.01 | 16.55 | 14454 | 2364.48 | 1.05% |
| 2024-04-24 | 15.64 | 16.14 | 0.50 | 3.20% | 15.64 | 16.15 | 16851 | 2697.82 | 1.23% |
| 2024-04-23 | 15.50 | 15.64 | 0.17 | 1.10% | 15.45 | 15.77 | 14336 | 2237.38 | 1.05% |
| 2024-04-22 | 15.91 | 15.47 | -0.46 | -2.89% | 15.08 | 15.91 | 22722 | 3515.27 | 1.66% |
| 2024-04-19 | 15.82 | 15.93 | 0.03 | 0.19% | 15.53 | 16.07 | 16370 | 2581.05 | 1.19% |
| 2024-04-18 | 15.70 | 15.90 | 0.22 | 1.40% | 15.35 | 16.30 | 23066 | 3664.89 | 1.68% |
| 2024-04-17 | 15.21 | 15.68 | 0.95 | 6.45% | 15.00 | 15.80 | 24376 | 3784.12 | 1.78% |
| 2024-04-16 | 15.95 | 14.73 | -1.42 | -8.79% | 14.71 | 15.95 | 35245 | 5330.76 | 2.57% |
| 2024-04-15 | 16.78 | 16.15 | -0.80 | -4.72% | 15.61 | 17.15 | 41988 | 6789.19 | 3.06% |
| 2024-04-12 | 16.82 | 16.95 | 0.14 | 0.83% | 16.80 | 17.54 | 28715 | 4933.10 | 2.10% |
| 2024-04-11 | 16.60 | 16.81 | 0.06 | 0.36% | 16.60 | 17.21 | 18528 | 3143.00 | 1.35% |
| 2024-04-10 | 17.20 | 16.75 | -0.38 | -2.22% | 16.60 | 17.25 | 17593 | 2959.32 | 1.28% |
| 2024-04-09 | 16.79 | 17.13 | 0.34 | 2.03% | 16.79 | 17.18 | 13741 | 2339.17 | 1.00% |
| 2024-04-08 | 17.60 | 16.79 | -0.70 | -4.00% | 16.77 | 17.60 | 18576 | 3167.13 | 1.36% |
| 2024-04-03 | 17.97 | 17.49 | -0.50 | -2.78% | 17.42 | 18.01 | 19232 | 3375.49 | 1.40% |
| 2024-04-02 | 18.27 | 17.99 | -0.28 | -1.53% | 17.78 | 18.43 | 19369 | 3504.05 | 1.41% |
| 2024-04-01 | 17.96 | 18.27 | 0.51 | 2.87% | 17.83 | 18.39 | 19565 | 3557.20 | 1.43% |
| 2024-03-29 | 17.43 | 17.76 | 0.35 | 2.01% | 17.32 | 17.81 | 15590 | 2740.74 | 1.14% |
| 2024-03-28 | 16.83 | 17.41 | 0.60 | 3.57% | 16.80 | 17.66 | 21093 | 3661.33 | 1.54% |
| 2024-03-27 | 17.79 | 16.81 | -1.07 | -5.98% | 16.76 | 17.89 | 23256 | 4021.14 | 1.70% |
| 2024-03-26 | 17.46 | 17.88 | 0.22 | 1.25% | 17.46 | 18.05 | 22224 | 3954.16 | 1.62% |
| 2024-03-25 | 18.47 | 17.66 | -0.76 | -4.13% | 17.63 | 18.53 | 23279 | 4222.36 | 1.70% |
| 2024-03-22 | 18.80 | 18.42 | -0.52 | -2.75% | 18.36 | 18.90 | 22937 | 4264.56 | 1.67% |
| 2024-03-21 | 19.11 | 18.94 | -0.17 | -0.89% | 18.60 | 19.22 | 24792 | 4681.94 | 1.81% |
| 2024-03-20 | 19.13 | 19.11 | -0.01 | -0.05% | 18.75 | 19.17 | 21511 | 4080.25 | 1.57% |
| 2024-03-19 | 18.89 | 19.12 | 0.16 | 0.84% | 18.63 | 19.46 | 35116 | 6711.15 | 2.56% |
| 2024-03-18 | 18.99 | 18.96 | 0.12 | 0.64% | 18.56 | 19.07 | 34863 | 6540.17 | 2.54% |
| 2024-03-15 | 17.81 | 18.84 | 0.95 | 5.31% | 17.81 | 19.30 | 51004 | 9493.88 | 3.72% |
| 2024-03-14 | 18.44 | 17.89 | -0.51 | -2.77% | 17.64 | 18.69 | 27385 | 4969.68 | 2.00% |
| 2024-03-13 | 18.30 | 18.40 | 0.21 | 1.15% | 18.10 | 18.53 | 25288 | 4639.17 | 1.85% |
| 2024-03-12 | 18.00 | 18.19 | 0.18 | 1.00% | 17.86 | 18.26 | 27158 | 4911.54 | 1.98% |
| 2024-03-11 | 17.61 | 18.01 | 0.23 | 1.29% | 17.54 | 18.03 | 22789 | 4067.64 | 1.66% |
| 2024-03-08 | 17.48 | 17.78 | 0.40 | 2.30% | 17.28 | 17.88 | 24789 | 4351.97 | 1.81% |
| 2024-03-07 | 17.80 | 17.38 | -0.22 | -1.25% | 17.30 | 18.15 | 34751 | 6155.96 | 2.54% |
| 2024-03-06 | 17.19 | 17.60 | 0.36 | 2.09% | 17.00 | 17.85 | 33437 | 5826.87 | 2.44% |
| 2024-03-05 | 17.81 | 17.24 | -0.62 | -3.47% | 17.15 | 17.87 | 24073 | 4184.70 | 1.76% |
| 2024-03-04 | 18.05 | 17.86 | -0.15 | -0.83% | 17.31 | 18.29 | 28340 | 5020.68 | 2.07% |
| 2024-03-01 | 17.48 | 18.01 | 0.63 | 3.62% | 17.38 | 18.06 | 43131 | 7674.01 | 3.15% |
| 2024-02-29 | 16.32 | 17.38 | 0.68 | 4.07% | 16.32 | 17.43 | 43263 | 7370.26 | 3.16% |
| 2024-02-28 | 18.13 | 16.70 | -1.64 | -8.94% | 16.60 | 18.72 | 75574 | 13397.27 | 5.52% |
| 2024-02-27 | 17.65 | 18.34 | 0.34 | 1.89% | 17.51 | 18.34 | 50695 | 9080.56 | 3.70% |
| 2024-02-26 | 17.88 | 18.00 | 0.99 | 5.82% | 17.56 | 18.45 | 65192 | 11737.32 | 4.76% |
| 2024-02-23 | 16.53 | 17.01 | 0.63 | 3.85% | 16.34 | 17.03 | 37969 | 6332.77 | 2.77% |
| 2024-02-22 | 15.90 | 16.38 | 0.43 | 2.70% | 15.79 | 16.38 | 30816 | 4994.31 | 2.25% |
| 2024-02-21 | 15.35 | 15.95 | 0.37 | 2.37% | 15.25 | 16.80 | 46650 | 7552.99 | 3.40% |
| 2024-02-20 | 15.43 | 15.58 | 0.01 | 0.06% | 15.10 | 15.58 | 32316 | 4963.42 | 2.36% |
| 2024-02-19 | 15.65 | 15.57 | 0.42 | 2.77% | 15.01 | 16.29 | 53275 | 8338.04 | 3.89% |
| 2024-02-08 | 13.20 | 15.15 | 1.95 | 14.77% | 13.12 | 15.33 | 63940 | 9102.66 | 4.67% |
| 2024-02-07 | 13.85 | 13.20 | -0.54 | -3.93% | 12.66 | 14.00 | 57744 | 7759.83 | 4.21% |
| 2024-02-06 | 13.34 | 13.74 | 0.32 | 2.38% | 11.80 | 14.32 | 64495 | 8317.15 | 4.71% |
| 2024-02-05 | 15.03 | 13.42 | -1.87 | -12.23% | 12.88 | 15.42 | 51770 | 7154.46 | 3.78% |