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 | 17.67 | 0.03 | 0.17% | 17.48 | 18.05 | 26021 | 4615.32 | 1.09% |
| 2024-05-13 | 18.03 | 17.64 | -0.46 | -2.54% | 17.48 | 18.03 | 29097 | 5143.41 | 1.21% |
| 2024-05-10 | 18.80 | 18.10 | -0.58 | -3.10% | 18.01 | 18.85 | 29810 | 5420.16 | 1.24% |
| 2024-05-09 | 18.50 | 18.68 | 0.16 | 0.86% | 18.48 | 18.85 | 22944 | 4294.20 | 0.96% |
| 2024-05-08 | 19.14 | 18.52 | -0.70 | -3.64% | 18.50 | 19.14 | 34200 | 6414.07 | 1.43% |
| 2024-05-07 | 19.14 | 19.22 | 0.07 | 0.37% | 18.95 | 19.53 | 34941 | 6738.15 | 1.46% |
| 2024-05-06 | 19.16 | 19.15 | 0.23 | 1.22% | 19.05 | 19.57 | 41716 | 8056.28 | 1.74% |
| 2024-04-30 | 19.40 | 18.92 | -0.96 | -4.83% | 18.82 | 19.59 | 58758 | 11228.12 | 2.45% |
| 2024-04-29 | 19.36 | 19.88 | 0.84 | 4.41% | 19.34 | 19.96 | 40302 | 7949.33 | 1.70% |
| 2024-04-26 | 18.29 | 19.04 | 0.67 | 3.65% | 18.29 | 19.19 | 34746 | 6560.90 | 1.46% |
| 2024-04-25 | 18.54 | 18.37 | -0.30 | -1.61% | 18.33 | 18.77 | 25844 | 4780.45 | 1.09% |
| 2024-04-24 | 18.25 | 18.67 | 0.42 | 2.30% | 18.19 | 18.70 | 24196 | 4472.02 | 1.02% |
| 2024-04-23 | 18.08 | 18.25 | 0.31 | 1.73% | 17.94 | 18.44 | 31365 | 5708.08 | 1.32% |
| 2024-04-22 | 17.64 | 17.94 | 0.24 | 1.36% | 17.18 | 18.12 | 31239 | 5573.56 | 1.31% |
| 2024-04-19 | 18.07 | 17.70 | -0.49 | -2.69% | 17.52 | 18.17 | 25339 | 4505.42 | 1.07% |
| 2024-04-18 | 18.43 | 18.19 | -0.17 | -0.93% | 17.95 | 18.63 | 33702 | 6173.26 | 1.42% |
| 2024-04-17 | 17.50 | 18.36 | 1.06 | 6.13% | 17.50 | 18.43 | 33917 | 6154.55 | 1.43% |
| 2024-04-16 | 18.36 | 17.30 | -1.06 | -5.77% | 17.25 | 18.36 | 38548 | 6826.85 | 1.62% |
| 2024-04-15 | 19.00 | 18.36 | -0.61 | -3.22% | 18.03 | 19.18 | 38274 | 7099.23 | 1.61% |
| 2024-04-12 | 19.25 | 18.97 | -0.38 | -1.96% | 18.97 | 19.79 | 25914 | 5005.05 | 1.09% |
| 2024-04-11 | 19.21 | 19.35 | -0.05 | -0.26% | 19.21 | 19.73 | 22117 | 4313.41 | 0.93% |
| 2024-04-10 | 20.02 | 19.40 | -0.63 | -3.15% | 19.22 | 20.02 | 26206 | 5117.80 | 1.10% |
| 2024-04-09 | 19.81 | 20.03 | 0.35 | 1.78% | 19.62 | 20.07 | 18725 | 3719.44 | 0.79% |
| 2024-04-08 | 19.89 | 19.68 | -0.21 | -1.06% | 19.49 | 20.01 | 26628 | 5256.67 | 1.12% |
| 2024-04-03 | 20.45 | 19.89 | -0.56 | -2.74% | 19.70 | 20.45 | 30585 | 6112.96 | 1.29% |
| 2024-04-02 | 21.13 | 20.45 | -0.65 | -3.08% | 20.32 | 21.33 | 30837 | 6358.28 | 1.30% |
| 2024-04-01 | 20.92 | 21.10 | 0.37 | 1.78% | 20.78 | 21.18 | 29716 | 6254.08 | 1.25% |
| 2024-03-29 | 20.97 | 20.73 | -0.03 | -0.14% | 20.16 | 20.97 | 33067 | 6798.64 | 1.39% |
| 2024-03-28 | 20.00 | 20.76 | 0.88 | 4.43% | 20.00 | 21.08 | 47880 | 9894.36 | 2.01% |
| 2024-03-27 | 21.61 | 19.88 | -1.80 | -8.30% | 19.88 | 21.68 | 63981 | 13174.41 | 2.69% |
| 2024-03-26 | 22.12 | 21.68 | -0.28 | -1.28% | 21.31 | 22.44 | 56259 | 12303.81 | 2.37% |
| 2024-03-25 | 23.90 | 21.96 | -2.32 | -9.56% | 21.96 | 23.91 | 105306 | 23998.10 | 4.43% |
| 2024-03-22 | 23.74 | 24.28 | 0.45 | 1.89% | 22.95 | 24.60 | 117530 | 27984.90 | 4.94% |
| 2024-03-21 | 24.78 | 23.83 | 0.06 | 0.25% | 23.75 | 25.28 | 125136 | 30591.77 | 5.26% |
| 2024-03-20 | 22.86 | 23.77 | 0.91 | 3.98% | 22.72 | 23.77 | 74086 | 17228.64 | 3.12% |
| 2024-03-19 | 23.12 | 22.86 | -0.46 | -1.97% | 22.80 | 23.19 | 53415 | 12271.61 | 2.25% |
| 2024-03-18 | 23.02 | 23.32 | 0.43 | 1.88% | 22.72 | 23.35 | 67245 | 15474.72 | 2.83% |
| 2024-03-15 | 22.06 | 22.89 | 0.81 | 3.67% | 21.75 | 23.09 | 63291 | 14279.51 | 2.66% |
| 2024-03-14 | 22.48 | 22.08 | -0.42 | -1.87% | 21.70 | 22.69 | 43362 | 9601.05 | 1.82% |
| 2024-03-13 | 22.15 | 22.50 | 0.40 | 1.81% | 22.15 | 22.97 | 58954 | 13296.35 | 2.48% |
| 2024-03-12 | 22.42 | 22.10 | -0.32 | -1.43% | 21.98 | 22.65 | 42994 | 9554.49 | 1.81% |
| 2024-03-11 | 22.18 | 22.42 | 0.15 | 0.67% | 21.68 | 22.45 | 52446 | 11600.64 | 2.21% |
| 2024-03-08 | 22.28 | 22.27 | -0.18 | -0.80% | 21.90 | 22.72 | 83667 | 18638.86 | 3.52% |
| 2024-03-07 | 22.99 | 22.45 | -0.28 | -1.23% | 22.26 | 23.20 | 49332 | 11181.99 | 2.07% |
| 2024-03-06 | 22.50 | 22.73 | -0.08 | -0.35% | 22.17 | 23.01 | 44974 | 10195.05 | 1.89% |
| 2024-03-05 | 22.92 | 22.81 | -0.43 | -1.85% | 22.41 | 23.16 | 52078 | 11915.75 | 2.19% |
| 2024-03-04 | 23.03 | 23.24 | 0.22 | 0.96% | 22.38 | 23.25 | 51178 | 11754.47 | 2.15% |
| 2024-03-01 | 22.49 | 23.02 | 0.53 | 2.36% | 22.30 | 23.17 | 53251 | 12152.02 | 2.24% |
| 2024-02-29 | 21.28 | 22.49 | 1.29 | 6.08% | 21.20 | 22.50 | 53103 | 11710.67 | 2.23% |
| 2024-02-28 | 23.05 | 21.20 | -2.07 | -8.90% | 21.20 | 23.35 | 93515 | 20969.71 | 3.93% |
| 2024-02-27 | 22.80 | 23.27 | 0.31 | 1.35% | 22.20 | 23.36 | 76058 | 17359.16 | 3.20% |
| 2024-02-26 | 22.50 | 22.96 | 0.83 | 3.75% | 22.00 | 23.17 | 97972 | 22281.71 | 4.12% |
| 2024-02-23 | 21.29 | 22.13 | 1.11 | 5.28% | 20.88 | 22.14 | 80575 | 17386.73 | 3.39% |
| 2024-02-22 | 20.86 | 21.02 | 0.27 | 1.30% | 20.66 | 21.28 | 55226 | 11586.40 | 2.32% |
| 2024-02-21 | 20.47 | 20.75 | -0.40 | -1.89% | 20.39 | 21.20 | 76489 | 15933.40 | 3.22% |
| 2024-02-20 | 20.40 | 21.15 | 1.37 | 6.93% | 19.88 | 21.15 | 92026 | 18870.02 | 3.87% |
| 2024-02-19 | 20.10 | 19.78 | 0.73 | 3.83% | 19.33 | 20.28 | 62672 | 12415.99 | 2.64% |
| 2024-02-08 | 18.01 | 19.05 | 1.17 | 6.54% | 18.01 | 19.19 | 55620 | 10496.28 | 2.34% |
| 2024-02-07 | 17.19 | 17.88 | 0.72 | 4.20% | 17.12 | 18.33 | 59446 | 10621.23 | 2.50% |
| 2024-02-06 | 15.68 | 17.16 | 1.33 | 8.40% | 15.22 | 17.50 | 41541 | 6813.52 | 1.75% |
| 2024-02-05 | 16.39 | 15.83 | -1.24 | -7.26% | 15.22 | 17.00 | 47236 | 7608.89 | 1.99% |