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 | 19.13 | 18.98 | -0.17 | -0.89% | 18.70 | 19.18 | 12489 | 2370.99 | 0.63% |
| 2024-05-14 | 19.22 | 19.15 | -0.30 | -1.54% | 19.02 | 19.69 | 20031 | 3872.87 | 1.01% |
| 2024-05-13 | 19.75 | 19.45 | -0.30 | -1.52% | 19.35 | 20.00 | 18945 | 3713.49 | 0.95% |
| 2024-05-10 | 19.63 | 19.75 | -0.03 | -0.15% | 19.40 | 20.62 | 21300 | 4232.76 | 1.07% |
| 2024-05-09 | 19.14 | 19.78 | 0.64 | 3.34% | 19.04 | 20.05 | 27190 | 5315.58 | 1.36% |
| 2024-05-08 | 19.26 | 19.14 | -0.39 | -2.00% | 18.90 | 19.55 | 30433 | 5854.82 | 1.53% |
| 2024-05-07 | 18.58 | 19.53 | 1.25 | 6.84% | 18.15 | 19.79 | 42686 | 8143.77 | 2.14% |
| 2024-05-06 | 17.20 | 18.28 | 1.33 | 7.85% | 17.20 | 18.47 | 45295 | 8082.37 | 2.27% |
| 2024-04-30 | 16.35 | 16.95 | 0.49 | 2.98% | 16.35 | 17.15 | 26244 | 4419.92 | 1.32% |
| 2024-04-29 | 16.16 | 16.46 | 1.18 | 7.72% | 16.00 | 16.94 | 31033 | 5108.58 | 1.56% |
| 2024-04-26 | 15.33 | 15.28 | 0.11 | 0.73% | 15.13 | 15.36 | 6875 | 1047.30 | 0.35% |
| 2024-04-25 | 14.85 | 15.17 | 0.32 | 2.15% | 14.76 | 15.37 | 13044 | 1982.08 | 0.65% |
| 2024-04-24 | 15.02 | 14.85 | -0.01 | -0.07% | 14.73 | 15.06 | 5201 | 774.22 | 0.26% |
| 2024-04-23 | 14.78 | 14.86 | 0.24 | 1.64% | 14.41 | 15.12 | 7679 | 1136.55 | 0.39% |
| 2024-04-22 | 14.40 | 14.62 | 0.22 | 1.53% | 14.10 | 14.84 | 9067 | 1327.07 | 0.46% |
| 2024-04-19 | 14.28 | 14.40 | -0.11 | -0.76% | 14.11 | 14.54 | 10781 | 1544.46 | 0.54% |
| 2024-04-18 | 14.72 | 14.51 | -0.23 | -1.56% | 14.28 | 14.99 | 9737 | 1429.95 | 0.49% |
| 2024-04-17 | 15.10 | 14.74 | 0.33 | 2.29% | 14.20 | 15.30 | 20235 | 2996.05 | 1.02% |
| 2024-04-16 | 15.27 | 14.41 | -0.89 | -5.82% | 14.03 | 15.28 | 22850 | 3309.40 | 1.15% |
| 2024-04-15 | 15.90 | 15.30 | -0.78 | -4.85% | 15.15 | 16.14 | 12655 | 1965.85 | 0.64% |
| 2024-04-12 | 16.40 | 16.08 | -0.32 | -1.95% | 16.03 | 16.55 | 13272 | 2147.24 | 0.67% |
| 2024-04-11 | 16.66 | 16.40 | -0.15 | -0.91% | 16.36 | 16.99 | 16405 | 2742.31 | 0.82% |
| 2024-04-10 | 16.95 | 16.55 | -0.31 | -1.84% | 16.53 | 16.98 | 8790 | 1465.62 | 0.44% |
| 2024-04-09 | 16.44 | 16.86 | 0.58 | 3.56% | 15.90 | 16.94 | 17157 | 2847.12 | 0.86% |
| 2024-04-08 | 16.45 | 16.28 | -0.17 | -1.03% | 15.99 | 16.46 | 11774 | 1905.93 | 0.59% |
| 2024-04-03 | 16.57 | 16.45 | -0.24 | -1.44% | 16.35 | 16.86 | 9443 | 1561.13 | 0.47% |
| 2024-04-02 | 16.60 | 16.69 | 0.01 | 0.06% | 16.39 | 16.87 | 14753 | 2447.58 | 0.74% |
| 2024-04-01 | 16.88 | 16.68 | 0.00 | 0.00% | 16.46 | 16.88 | 14026 | 2333.26 | 0.70% |
| 2024-03-29 | 15.71 | 16.68 | 0.81 | 5.10% | 15.64 | 16.91 | 26449 | 4351.49 | 1.33% |
| 2024-03-28 | 15.70 | 15.87 | 0.10 | 0.63% | 15.56 | 16.01 | 14177 | 2242.32 | 0.71% |
| 2024-03-27 | 16.12 | 15.77 | -0.16 | -1.00% | 15.75 | 16.30 | 19708 | 3160.88 | 0.99% |
| 2024-03-26 | 16.37 | 15.93 | -0.50 | -3.04% | 15.60 | 16.48 | 35458 | 5648.82 | 1.78% |
| 2024-03-25 | 15.66 | 16.43 | 0.75 | 4.78% | 15.59 | 17.31 | 45592 | 7586.40 | 2.29% |
| 2024-03-22 | 16.34 | 15.68 | -0.67 | -4.10% | 15.63 | 16.34 | 20189 | 3199.51 | 1.01% |
| 2024-03-21 | 17.18 | 16.35 | -0.64 | -3.77% | 16.13 | 17.29 | 26632 | 4441.53 | 1.34% |
| 2024-03-20 | 16.78 | 16.99 | 0.52 | 3.16% | 16.31 | 17.14 | 26051 | 4368.08 | 1.31% |
| 2024-03-19 | 16.47 | 16.47 | 0.00 | 0.00% | 16.27 | 16.59 | 19901 | 3274.67 | 1.00% |
| 2024-03-18 | 15.98 | 16.47 | 0.51 | 3.20% | 15.85 | 16.59 | 29527 | 4781.10 | 1.48% |
| 2024-03-15 | 15.81 | 15.96 | -0.04 | -0.25% | 15.68 | 16.20 | 21507 | 3431.69 | 1.08% |
| 2024-03-14 | 16.59 | 16.00 | 0.20 | 1.27% | 15.66 | 16.64 | 37246 | 5956.83 | 1.87% |
| 2024-03-13 | 15.15 | 15.80 | 0.65 | 4.29% | 14.94 | 15.97 | 34252 | 5330.75 | 1.72% |
| 2024-03-12 | 14.62 | 15.15 | 0.58 | 3.98% | 14.62 | 15.30 | 32963 | 4962.32 | 1.65% |
| 2024-03-11 | 14.42 | 14.57 | 0.05 | 0.34% | 14.32 | 14.66 | 21557 | 3127.59 | 1.08% |
| 2024-03-08 | 14.06 | 14.52 | 0.49 | 3.49% | 14.06 | 14.66 | 33654 | 4869.94 | 1.69% |
| 2024-03-07 | 14.55 | 14.03 | -0.63 | -4.30% | 14.03 | 14.76 | 31597 | 4496.81 | 1.59% |
| 2024-03-06 | 14.16 | 14.66 | 0.31 | 2.16% | 13.91 | 14.85 | 29289 | 4214.12 | 1.47% |
| 2024-03-05 | 14.30 | 14.35 | -0.07 | -0.49% | 14.13 | 14.48 | 27497 | 3932.99 | 1.38% |
| 2024-03-04 | 14.21 | 14.42 | 0.21 | 1.48% | 14.06 | 14.58 | 34558 | 4949.07 | 1.73% |
| 2024-03-01 | 14.30 | 14.21 | -0.21 | -1.46% | 13.98 | 14.49 | 36699 | 5198.18 | 1.84% |
| 2024-02-29 | 14.19 | 14.42 | -0.11 | -0.76% | 14.05 | 14.86 | 55760 | 8002.88 | 2.80% |
| 2024-02-28 | 15.66 | 14.53 | -1.12 | -7.16% | 14.28 | 16.22 | 44765 | 6754.26 | 2.25% |
| 2024-02-27 | 15.01 | 15.65 | 0.49 | 3.23% | 14.93 | 15.68 | 25324 | 3873.44 | 1.27% |
| 2024-02-26 | 14.63 | 15.16 | 0.60 | 4.12% | 14.53 | 15.41 | 38292 | 5733.89 | 1.92% |
| 2024-02-23 | 14.20 | 14.56 | 0.33 | 2.32% | 14.06 | 14.56 | 20615 | 2952.76 | 1.03% |
| 2024-02-22 | 13.94 | 14.23 | 0.14 | 0.99% | 13.80 | 14.31 | 16830 | 2374.68 | 0.84% |
| 2024-02-21 | 14.00 | 14.09 | 0.07 | 0.50% | 13.62 | 14.44 | 18287 | 2578.88 | 0.92% |
| 2024-02-20 | 13.61 | 14.02 | 0.41 | 3.01% | 12.88 | 14.40 | 24849 | 3471.03 | 1.25% |
| 2024-02-19 | 14.30 | 13.61 | -0.26 | -1.87% | 13.40 | 14.34 | 34612 | 4774.52 | 1.74% |
| 2024-02-08 | 11.42 | 13.87 | 2.27 | 19.57% | 10.61 | 13.91 | 52868 | 6497.57 | 2.65% |
| 2024-02-07 | 12.82 | 11.60 | -1.24 | -9.66% | 11.45 | 12.82 | 41086 | 4894.87 | 2.06% |
| 2024-02-06 | 11.00 | 12.84 | 0.66 | 5.42% | 10.89 | 13.30 | 46905 | 5607.53 | 2.35% |
| 2024-02-05 | 13.65 | 12.18 | -1.74 | -12.50% | 11.88 | 13.79 | 41518 | 5226.37 | 2.08% |