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 | 18.16 | 18.53 | 0.24 | 1.31% | 18.01 | 18.78 | 25543 | 4716.63 | 0.55% |
| 2024-05-10 | 18.80 | 18.29 | -0.36 | -1.93% | 18.21 | 18.90 | 19069 | 3528.15 | 0.41% |
| 2024-05-09 | 18.65 | 18.65 | -0.15 | -0.80% | 18.58 | 19.16 | 26459 | 4972.70 | 0.57% |
| 2024-05-08 | 18.80 | 18.80 | 0.28 | 1.51% | 18.32 | 18.99 | 28042 | 5254.02 | 0.60% |
| 2024-05-07 | 18.85 | 18.52 | -0.14 | -0.75% | 18.16 | 18.85 | 27906 | 5143.21 | 0.60% |
| 2024-05-06 | 18.17 | 18.66 | 0.49 | 2.70% | 17.97 | 18.80 | 24955 | 4619.93 | 0.54% |
| 2024-04-30 | 17.62 | 18.17 | 0.38 | 2.14% | 17.50 | 18.50 | 26105 | 4732.22 | 0.56% |
| 2024-04-29 | 17.28 | 17.79 | 0.40 | 2.30% | 17.22 | 17.92 | 27056 | 4772.89 | 0.58% |
| 2024-04-26 | 17.85 | 17.39 | -0.23 | -1.31% | 17.23 | 17.85 | 21305 | 3711.49 | 0.46% |
| 2024-04-25 | 17.58 | 17.62 | -0.14 | -0.79% | 17.49 | 17.96 | 19881 | 3513.65 | 0.43% |
| 2024-04-24 | 17.80 | 17.76 | 0.20 | 1.14% | 17.37 | 17.80 | 13111 | 2306.85 | 0.28% |
| 2024-04-23 | 18.00 | 17.56 | -0.37 | -2.06% | 17.30 | 18.03 | 26349 | 4629.02 | 0.57% |
| 2024-04-22 | 16.88 | 17.93 | 1.26 | 7.56% | 16.72 | 18.12 | 43681 | 7711.55 | 0.94% |
| 2024-04-19 | 16.76 | 16.67 | -0.09 | -0.54% | 16.35 | 16.93 | 23280 | 3863.41 | 0.50% |
| 2024-04-18 | 16.85 | 16.76 | -0.20 | -1.18% | 16.70 | 17.08 | 21828 | 3679.77 | 0.47% |
| 2024-04-17 | 16.99 | 16.96 | 0.30 | 1.80% | 16.70 | 17.28 | 27085 | 4595.71 | 0.58% |
| 2024-04-16 | 17.65 | 16.66 | -0.99 | -5.61% | 16.63 | 17.74 | 35946 | 6104.22 | 0.77% |
| 2024-04-15 | 18.12 | 17.65 | -0.50 | -2.75% | 17.34 | 18.32 | 39815 | 7084.97 | 0.85% |
| 2024-04-12 | 18.79 | 18.15 | -0.64 | -3.41% | 17.99 | 18.95 | 35404 | 6491.39 | 0.76% |
| 2024-04-11 | 19.35 | 18.79 | -0.55 | -2.84% | 18.65 | 19.36 | 25893 | 4917.95 | 0.56% |
| 2024-04-10 | 19.95 | 19.34 | -0.61 | -3.06% | 19.15 | 20.00 | 32058 | 6271.74 | 0.69% |
| 2024-04-09 | 19.56 | 19.95 | 0.27 | 1.37% | 19.43 | 20.09 | 32044 | 6321.06 | 0.69% |
| 2024-04-08 | 19.84 | 19.68 | -0.16 | -0.81% | 19.33 | 19.99 | 34665 | 6828.43 | 0.74% |
| 2024-04-03 | 19.80 | 19.84 | 0.20 | 1.02% | 19.50 | 20.15 | 47042 | 9321.71 | 1.01% |
| 2024-04-02 | 18.79 | 19.64 | 0.91 | 4.86% | 18.70 | 19.75 | 66079 | 12758.91 | 1.42% |
| 2024-04-01 | 17.34 | 18.73 | 1.26 | 7.21% | 17.34 | 18.79 | 56949 | 10492.27 | 1.22% |
| 2024-03-29 | 17.66 | 17.47 | -0.04 | -0.23% | 17.00 | 17.66 | 24703 | 4280.36 | 0.53% |
| 2024-03-28 | 17.38 | 17.51 | 0.27 | 1.57% | 16.91 | 17.82 | 24989 | 4377.97 | 0.54% |
| 2024-03-27 | 16.96 | 17.24 | 0.14 | 0.82% | 16.85 | 17.83 | 33565 | 5878.73 | 0.72% |
| 2024-03-26 | 16.91 | 17.10 | 0.20 | 1.18% | 16.91 | 17.34 | 21957 | 3756.20 | 0.47% |
| 2024-03-25 | 17.64 | 16.90 | -0.97 | -5.43% | 16.88 | 17.64 | 30950 | 5334.30 | 0.66% |
| 2024-03-22 | 18.08 | 17.87 | -0.58 | -3.14% | 17.71 | 18.44 | 26643 | 4779.29 | 0.57% |
| 2024-03-21 | 18.10 | 18.45 | 0.24 | 1.32% | 18.02 | 18.88 | 46306 | 8561.40 | 0.99% |
| 2024-03-20 | 17.06 | 18.21 | 1.08 | 6.30% | 16.97 | 18.49 | 67355 | 12021.37 | 1.44% |
| 2024-03-19 | 16.78 | 17.13 | 0.60 | 3.63% | 16.53 | 17.47 | 49362 | 8440.87 | 1.06% |
| 2024-03-18 | 16.19 | 16.53 | 0.37 | 2.29% | 16.12 | 16.56 | 23981 | 3923.97 | 0.51% |
| 2024-03-15 | 16.19 | 16.16 | 0.00 | 0.00% | 15.92 | 16.21 | 13405 | 2156.29 | 0.29% |
| 2024-03-14 | 16.33 | 16.16 | -0.22 | -1.34% | 16.01 | 16.58 | 17088 | 2780.46 | 0.37% |
| 2024-03-13 | 16.48 | 16.38 | -0.13 | -0.79% | 16.29 | 16.54 | 18974 | 3109.31 | 0.41% |
| 2024-03-12 | 16.28 | 16.51 | 0.24 | 1.48% | 16.23 | 16.56 | 22274 | 3661.17 | 0.48% |
| 2024-03-11 | 15.80 | 16.27 | 0.44 | 2.78% | 15.75 | 16.29 | 20654 | 3317.13 | 0.44% |
| 2024-03-08 | 15.84 | 15.83 | -0.11 | -0.69% | 15.58 | 16.03 | 14580 | 2299.86 | 0.31% |
| 2024-03-07 | 16.12 | 15.94 | -0.19 | -1.18% | 15.82 | 16.32 | 17722 | 2844.06 | 0.38% |
| 2024-03-06 | 16.23 | 16.13 | -0.10 | -0.62% | 16.01 | 16.45 | 17795 | 2880.34 | 0.38% |
| 2024-03-05 | 16.41 | 16.23 | -0.26 | -1.58% | 16.16 | 16.47 | 18138 | 2958.26 | 0.39% |
| 2024-03-04 | 16.56 | 16.49 | -0.06 | -0.36% | 16.27 | 16.63 | 17225 | 2828.45 | 0.37% |
| 2024-03-01 | 16.55 | 16.55 | -0.10 | -0.60% | 16.38 | 16.71 | 16853 | 2782.50 | 0.36% |
| 2024-02-29 | 16.03 | 16.65 | 0.44 | 2.71% | 16.03 | 16.66 | 28996 | 4766.90 | 0.62% |
| 2024-02-28 | 16.97 | 16.21 | -0.47 | -2.82% | 16.20 | 17.04 | 39462 | 6559.47 | 0.85% |
| 2024-02-27 | 16.40 | 16.68 | 0.04 | 0.24% | 16.23 | 16.69 | 41431 | 6820.41 | 0.89% |
| 2024-02-26 | 16.38 | 16.64 | 0.24 | 1.46% | 16.17 | 16.98 | 23757 | 3942.82 | 0.51% |
| 2024-02-23 | 16.41 | 16.40 | -0.01 | -0.06% | 16.06 | 16.52 | 18941 | 3079.78 | 0.41% |
| 2024-02-22 | 16.37 | 16.41 | 0.07 | 0.43% | 16.14 | 16.58 | 14886 | 2433.03 | 0.32% |
| 2024-02-21 | 16.18 | 16.34 | 0.14 | 0.86% | 15.91 | 16.97 | 23135 | 3824.23 | 0.50% |
| 2024-02-20 | 16.13 | 16.20 | 0.05 | 0.31% | 15.83 | 16.37 | 21710 | 3484.91 | 0.47% |
| 2024-02-19 | 17.00 | 16.15 | -0.51 | -3.06% | 15.97 | 17.00 | 30556 | 4975.38 | 0.66% |
| 2024-02-08 | 16.72 | 16.66 | 0.45 | 2.78% | 16.20 | 17.24 | 36517 | 6172.45 | 0.78% |
| 2024-02-07 | 15.47 | 16.21 | 0.73 | 4.72% | 15.26 | 16.76 | 39781 | 6474.10 | 0.85% |
| 2024-02-06 | 14.06 | 15.48 | 1.11 | 7.72% | 13.92 | 15.70 | 27774 | 4094.33 | 0.60% |
| 2024-02-05 | 14.70 | 14.37 | -0.33 | -2.24% | 13.95 | 14.89 | 32819 | 4696.36 | 0.70% |