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 | 17.92 | 17.44 | -0.43 | -2.41% | 17.25 | 17.93 | 17459 | 3058.92 | 2.03% |
| 2024-05-10 | 18.70 | 17.87 | -0.75 | -4.03% | 17.77 | 18.80 | 21006 | 3812.82 | 2.44% |
| 2024-05-09 | 18.27 | 18.62 | 0.34 | 1.86% | 18.24 | 18.82 | 22173 | 4127.32 | 2.58% |
| 2024-05-08 | 18.95 | 18.28 | -0.77 | -4.04% | 18.22 | 18.95 | 27739 | 5117.81 | 3.22% |
| 2024-05-07 | 19.20 | 19.05 | -0.01 | -0.05% | 18.98 | 19.42 | 19636 | 3763.63 | 2.28% |
| 2024-05-06 | 19.18 | 19.06 | 0.26 | 1.38% | 18.97 | 19.30 | 27576 | 5270.74 | 3.20% |
| 2024-04-30 | 19.57 | 18.80 | -0.77 | -3.93% | 18.71 | 19.75 | 43920 | 8379.77 | 5.17% |
| 2024-04-29 | 19.32 | 19.57 | 0.16 | 0.82% | 19.20 | 19.57 | 42639 | 8264.31 | 5.02% |
| 2024-04-26 | 18.67 | 19.41 | 0.85 | 4.58% | 18.30 | 19.68 | 39896 | 7666.62 | 4.70% |
| 2024-04-25 | 18.42 | 18.56 | 0.12 | 0.65% | 18.11 | 18.72 | 28584 | 5289.93 | 3.37% |
| 2024-04-24 | 18.19 | 18.44 | 0.46 | 2.56% | 17.93 | 18.46 | 37338 | 6795.33 | 4.40% |
| 2024-04-23 | 18.41 | 17.98 | -0.08 | -0.44% | 17.84 | 18.47 | 37090 | 6698.11 | 4.37% |
| 2024-04-22 | 17.90 | 18.06 | -0.08 | -0.44% | 17.02 | 18.53 | 42722 | 7631.21 | 5.03% |
| 2024-04-19 | 17.77 | 18.14 | 0.39 | 2.20% | 17.66 | 18.60 | 55307 | 10034.74 | 6.52% |
| 2024-04-18 | 17.27 | 17.75 | 0.47 | 2.72% | 16.80 | 18.07 | 32698 | 5730.72 | 3.85% |
| 2024-04-17 | 16.20 | 17.28 | 1.56 | 9.92% | 16.12 | 17.40 | 33509 | 5717.09 | 3.95% |
| 2024-04-16 | 17.42 | 15.72 | -1.95 | -11.04% | 15.62 | 17.77 | 38484 | 6258.80 | 4.53% |
| 2024-04-15 | 18.80 | 17.67 | -1.16 | -6.16% | 17.28 | 18.93 | 32271 | 5785.55 | 3.80% |
| 2024-04-12 | 18.80 | 18.83 | -0.12 | -0.63% | 18.80 | 19.37 | 18938 | 3615.55 | 2.23% |
| 2024-04-11 | 18.66 | 18.95 | 0.17 | 0.91% | 18.48 | 19.37 | 20072 | 3820.01 | 2.36% |
| 2024-04-10 | 19.19 | 18.78 | -0.53 | -2.74% | 18.54 | 19.44 | 22336 | 4204.50 | 2.63% |
| 2024-04-09 | 19.23 | 19.31 | 0.18 | 0.94% | 19.02 | 19.56 | 19673 | 3790.72 | 2.32% |
| 2024-04-08 | 19.98 | 19.13 | -0.75 | -3.77% | 19.13 | 20.28 | 22970 | 4454.11 | 2.71% |
| 2024-04-03 | 20.79 | 19.88 | -0.84 | -4.05% | 19.57 | 20.79 | 38167 | 7609.86 | 4.50% |
| 2024-04-02 | 21.45 | 20.72 | -0.72 | -3.36% | 20.55 | 21.60 | 24715 | 5192.48 | 2.91% |
| 2024-04-01 | 21.05 | 21.44 | 0.34 | 1.61% | 21.00 | 21.52 | 23016 | 4895.17 | 2.71% |
| 2024-03-29 | 20.85 | 21.10 | 0.26 | 1.25% | 20.52 | 21.39 | 26627 | 5575.38 | 3.14% |
| 2024-03-28 | 19.77 | 20.84 | 1.25 | 6.38% | 19.67 | 21.30 | 37295 | 7708.27 | 4.39% |
| 2024-03-27 | 21.05 | 19.59 | -1.56 | -7.38% | 19.58 | 21.15 | 45257 | 9138.97 | 5.33% |
| 2024-03-26 | 21.85 | 21.15 | -0.74 | -3.38% | 20.71 | 22.24 | 43808 | 9323.19 | 5.16% |
| 2024-03-25 | 23.20 | 21.89 | -1.62 | -6.89% | 21.78 | 23.67 | 52673 | 11941.93 | 6.21% |
| 2024-03-22 | 23.10 | 23.51 | 0.45 | 1.95% | 22.56 | 24.17 | 72254 | 16917.94 | 8.51% |
| 2024-03-21 | 23.68 | 23.06 | -0.31 | -1.33% | 22.85 | 23.93 | 52634 | 12302.79 | 6.20% |
| 2024-03-20 | 22.68 | 23.37 | 0.68 | 3.00% | 22.64 | 23.54 | 45654 | 10562.21 | 5.38% |
| 2024-03-19 | 22.67 | 22.69 | -0.04 | -0.18% | 22.39 | 23.27 | 41685 | 9484.15 | 4.91% |
| 2024-03-18 | 21.94 | 22.73 | 0.88 | 4.03% | 21.72 | 22.75 | 48589 | 10835.20 | 5.72% |
| 2024-03-15 | 21.88 | 21.85 | -0.06 | -0.27% | 21.22 | 21.90 | 27646 | 5966.35 | 3.26% |
| 2024-03-14 | 22.42 | 21.91 | -0.37 | -1.66% | 21.30 | 22.42 | 32856 | 7208.39 | 3.87% |
| 2024-03-13 | 22.24 | 22.28 | 0.13 | 0.59% | 22.05 | 22.77 | 36716 | 8220.29 | 4.33% |
| 2024-03-12 | 22.31 | 22.15 | 0.03 | 0.14% | 21.91 | 22.57 | 38391 | 8519.52 | 4.52% |
| 2024-03-11 | 21.32 | 22.12 | 0.74 | 3.46% | 21.01 | 22.37 | 38232 | 8283.19 | 4.50% |
| 2024-03-08 | 20.88 | 21.38 | 0.44 | 2.10% | 20.68 | 21.49 | 40075 | 8452.84 | 4.72% |
| 2024-03-07 | 21.75 | 20.94 | -0.54 | -2.51% | 20.80 | 22.00 | 33417 | 7164.85 | 3.94% |
| 2024-03-06 | 21.90 | 21.48 | -0.13 | -0.60% | 21.06 | 22.27 | 40327 | 8732.11 | 4.75% |
| 2024-03-05 | 22.02 | 21.61 | -0.63 | -2.83% | 21.30 | 22.30 | 35876 | 7833.52 | 4.23% |
| 2024-03-04 | 21.77 | 22.24 | 0.44 | 2.02% | 21.23 | 22.58 | 52822 | 11613.54 | 6.22% |
| 2024-03-01 | 20.95 | 21.80 | 0.90 | 4.31% | 20.69 | 22.11 | 43931 | 9486.84 | 5.18% |
| 2024-02-29 | 19.42 | 20.90 | 1.10 | 5.56% | 19.42 | 21.08 | 43774 | 9024.58 | 5.16% |
| 2024-02-28 | 22.40 | 19.80 | -2.83 | -12.51% | 19.68 | 22.85 | 72704 | 15598.05 | 8.57% |
| 2024-02-27 | 20.97 | 22.63 | 1.58 | 7.51% | 20.70 | 22.78 | 52039 | 11361.83 | 6.13% |
| 2024-02-26 | 20.70 | 21.05 | 0.08 | 0.38% | 20.29 | 21.70 | 45490 | 9533.82 | 5.36% |
| 2024-02-23 | 20.26 | 20.97 | 0.74 | 3.66% | 20.01 | 20.99 | 48040 | 9851.83 | 5.66% |
| 2024-02-22 | 19.42 | 20.23 | 0.97 | 5.04% | 19.40 | 20.50 | 47339 | 9481.57 | 5.58% |
| 2024-02-21 | 18.70 | 19.26 | 0.26 | 1.37% | 18.60 | 19.92 | 53570 | 10375.84 | 6.31% |
| 2024-02-20 | 19.69 | 19.00 | -0.59 | -3.01% | 18.70 | 19.70 | 47879 | 9112.71 | 5.64% |
| 2024-02-19 | 17.50 | 19.59 | 2.64 | 15.58% | 17.50 | 19.92 | 78306 | 14902.14 | 9.23% |
| 2024-02-08 | 14.74 | 16.95 | 2.46 | 16.98% | 14.44 | 17.15 | 61572 | 9775.38 | 7.37% |
| 2024-02-07 | 15.84 | 14.49 | -1.12 | -7.17% | 14.21 | 15.84 | 63228 | 9481.88 | 7.57% |
| 2024-02-06 | 14.80 | 15.61 | 0.48 | 3.17% | 13.30 | 16.14 | 67105 | 9929.03 | 8.03% |
| 2024-02-05 | 17.97 | 15.13 | -3.03 | -16.69% | 15.05 | 17.97 | 49860 | 7914.97 | 5.97% |