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 | 17.60 | 17.04 | -0.47 | -2.68% | 17.01 | 17.70 | 10752 | 1855.77 | 1.32% |
| 2024-05-13 | 17.40 | 17.51 | -0.15 | -0.85% | 17.20 | 17.88 | 9002 | 1576.11 | 1.10% |
| 2024-05-10 | 17.95 | 17.66 | -0.30 | -1.67% | 17.55 | 18.08 | 9085 | 1609.62 | 1.11% |
| 2024-05-09 | 17.40 | 17.96 | 0.76 | 4.42% | 17.27 | 18.00 | 14359 | 2543.91 | 1.76% |
| 2024-05-08 | 17.41 | 17.20 | -0.44 | -2.49% | 17.10 | 17.55 | 10206 | 1763.94 | 1.25% |
| 2024-05-07 | 17.89 | 17.64 | -0.20 | -1.12% | 17.40 | 17.89 | 13638 | 2396.40 | 1.67% |
| 2024-05-06 | 17.38 | 17.84 | 0.45 | 2.59% | 17.33 | 18.00 | 19890 | 3531.87 | 2.43% |
| 2024-04-30 | 16.90 | 17.39 | 0.48 | 2.84% | 16.62 | 17.80 | 27493 | 4758.97 | 3.36% |
| 2024-04-29 | 17.00 | 16.91 | 0.16 | 0.96% | 16.10 | 17.00 | 43221 | 7169.46 | 5.29% |
| 2024-04-26 | 16.06 | 16.75 | 0.43 | 2.63% | 16.02 | 17.00 | 13850 | 2303.75 | 1.69% |
| 2024-04-25 | 16.31 | 16.32 | 0.01 | 0.06% | 16.00 | 16.80 | 17834 | 2930.26 | 2.18% |
| 2024-04-24 | 16.13 | 16.31 | 0.03 | 0.18% | 16.01 | 16.50 | 13623 | 2202.97 | 1.67% |
| 2024-04-23 | 15.54 | 16.28 | 0.87 | 5.65% | 15.41 | 16.40 | 24429 | 3931.53 | 2.99% |
| 2024-04-22 | 15.25 | 15.41 | -0.08 | -0.52% | 14.91 | 15.59 | 11808 | 1812.23 | 1.44% |
| 2024-04-19 | 15.10 | 15.49 | 0.35 | 2.31% | 14.91 | 15.50 | 15151 | 2314.39 | 1.85% |
| 2024-04-18 | 15.30 | 15.14 | -0.07 | -0.46% | 14.80 | 15.55 | 16414 | 2499.06 | 2.01% |
| 2024-04-17 | 14.12 | 15.21 | 1.11 | 7.87% | 14.12 | 15.52 | 31830 | 4793.45 | 3.90% |
| 2024-04-16 | 14.98 | 14.10 | -0.82 | -5.50% | 13.71 | 14.98 | 29898 | 4228.21 | 3.66% |
| 2024-04-15 | 15.66 | 14.92 | -0.93 | -5.87% | 14.74 | 15.78 | 26818 | 4094.11 | 3.28% |
| 2024-04-12 | 15.53 | 15.85 | 0.34 | 2.19% | 15.39 | 16.05 | 18994 | 3000.33 | 2.32% |
| 2024-04-11 | 15.37 | 15.51 | 0.15 | 0.98% | 15.15 | 15.91 | 10398 | 1628.58 | 1.27% |
| 2024-04-10 | 15.50 | 15.36 | -0.26 | -1.66% | 15.04 | 15.79 | 10034 | 1532.24 | 1.23% |
| 2024-04-09 | 15.55 | 15.62 | 0.07 | 0.45% | 15.40 | 15.80 | 11435 | 1783.70 | 1.40% |
| 2024-04-08 | 15.84 | 15.55 | -0.42 | -2.63% | 15.32 | 16.06 | 11640 | 1829.53 | 1.42% |
| 2024-04-03 | 16.40 | 15.97 | -0.43 | -2.62% | 15.88 | 16.45 | 10782 | 1723.54 | 1.32% |
| 2024-04-02 | 16.42 | 16.40 | -0.03 | -0.18% | 16.08 | 16.56 | 10917 | 1780.79 | 1.34% |
| 2024-04-01 | 15.96 | 16.43 | 0.60 | 3.79% | 15.80 | 16.75 | 18967 | 3100.45 | 2.32% |
| 2024-03-29 | 15.65 | 15.83 | 0.38 | 2.46% | 15.31 | 16.08 | 14263 | 2245.49 | 1.75% |
| 2024-03-28 | 15.05 | 15.45 | 0.44 | 2.93% | 15.05 | 15.69 | 16669 | 2581.94 | 2.04% |
| 2024-03-27 | 15.90 | 15.01 | -0.88 | -5.54% | 15.01 | 15.91 | 15242 | 2348.33 | 1.87% |
| 2024-03-26 | 15.92 | 15.89 | -0.21 | -1.30% | 15.52 | 16.21 | 16334 | 2577.16 | 2.00% |
| 2024-03-25 | 16.36 | 16.10 | -0.47 | -2.84% | 15.98 | 16.69 | 22967 | 3721.16 | 2.81% |
| 2024-03-22 | 16.53 | 16.57 | -0.04 | -0.24% | 16.31 | 16.94 | 29473 | 4894.78 | 3.61% |
| 2024-03-21 | 15.76 | 16.61 | 0.85 | 5.39% | 15.76 | 16.77 | 34242 | 5587.33 | 4.19% |
| 2024-03-20 | 15.98 | 15.76 | -0.24 | -1.50% | 15.70 | 16.10 | 19149 | 3032.29 | 2.34% |
| 2024-03-19 | 16.22 | 16.00 | -0.22 | -1.36% | 15.82 | 16.26 | 21348 | 3405.92 | 2.61% |
| 2024-03-18 | 16.25 | 16.22 | 0.06 | 0.37% | 15.84 | 16.57 | 22603 | 3646.57 | 2.77% |
| 2024-03-15 | 15.74 | 16.16 | 0.42 | 2.67% | 15.48 | 16.26 | 25098 | 4009.06 | 3.07% |
| 2024-03-14 | 15.72 | 15.74 | 0.18 | 1.16% | 15.61 | 16.45 | 31457 | 5040.38 | 3.85% |
| 2024-03-13 | 15.66 | 15.56 | -0.24 | -1.52% | 15.32 | 15.93 | 19221 | 2995.26 | 2.35% |
| 2024-03-12 | 15.75 | 15.80 | 0.02 | 0.13% | 15.51 | 15.86 | 25934 | 4065.89 | 3.17% |
| 2024-03-11 | 15.25 | 15.78 | 0.52 | 3.41% | 15.25 | 16.08 | 39050 | 6165.45 | 4.78% |
| 2024-03-08 | 14.90 | 15.26 | 0.19 | 1.26% | 14.80 | 15.43 | 26757 | 4042.81 | 3.27% |
| 2024-03-07 | 14.88 | 15.07 | 0.05 | 0.33% | 14.88 | 16.05 | 43442 | 6708.85 | 5.32% |
| 2024-03-06 | 15.00 | 15.02 | -0.16 | -1.05% | 14.85 | 15.28 | 14448 | 2173.17 | 1.77% |
| 2024-03-05 | 15.18 | 15.18 | -0.10 | -0.65% | 14.88 | 15.65 | 25133 | 3850.20 | 3.08% |
| 2024-03-04 | 14.94 | 15.28 | 0.33 | 2.21% | 14.31 | 15.57 | 34277 | 5141.85 | 4.19% |
| 2024-03-01 | 15.27 | 14.95 | -0.22 | -1.45% | 14.61 | 15.72 | 36507 | 5489.18 | 4.47% |
| 2024-02-29 | 13.64 | 15.17 | 1.18 | 8.43% | 13.51 | 15.38 | 40980 | 5966.51 | 5.01% |
| 2024-02-28 | 14.79 | 13.99 | -0.43 | -2.98% | 13.83 | 15.95 | 42765 | 6354.66 | 5.23% |
| 2024-02-27 | 14.40 | 14.42 | 0.02 | 0.14% | 14.00 | 14.42 | 15128 | 2152.62 | 1.85% |
| 2024-02-26 | 13.97 | 14.40 | 0.45 | 3.23% | 13.64 | 14.70 | 22249 | 3200.58 | 2.72% |
| 2024-02-23 | 13.46 | 13.95 | 0.55 | 4.10% | 13.22 | 14.05 | 19934 | 2740.56 | 2.44% |
| 2024-02-22 | 13.48 | 13.40 | -0.15 | -1.11% | 13.05 | 13.59 | 20879 | 2773.14 | 2.56% |
| 2024-02-21 | 13.31 | 13.55 | 0.08 | 0.59% | 13.01 | 14.38 | 23798 | 3261.79 | 2.91% |
| 2024-02-20 | 13.25 | 13.47 | 0.32 | 2.43% | 12.81 | 13.66 | 18585 | 2457.90 | 2.27% |
| 2024-02-19 | 14.00 | 13.15 | -0.23 | -1.72% | 12.72 | 14.00 | 21611 | 2885.69 | 2.64% |
| 2024-02-08 | 11.10 | 13.38 | 2.23 | 20.00% | 10.93 | 13.38 | 50403 | 6333.31 | 6.17% |
| 2024-02-07 | 11.36 | 11.15 | -0.21 | -1.85% | 10.61 | 11.72 | 51700 | 5803.28 | 6.33% |
| 2024-02-06 | 10.50 | 11.36 | 0.56 | 5.19% | 9.90 | 11.65 | 37561 | 3996.58 | 4.60% |
| 2024-02-05 | 12.10 | 10.80 | -1.37 | -11.26% | 10.70 | 12.10 | 35805 | 3965.78 | 4.38% |