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 | 17.78 | 18.15 | 0.50 | 2.83% | 17.60 | 18.26 | 65957 | 11842.23 | 8.94% |
| 2024-05-13 | 18.67 | 17.65 | -1.50 | -7.83% | 17.45 | 18.69 | 91690 | 16262.09 | 12.43% |
| 2024-05-10 | 18.50 | 19.15 | 0.40 | 2.13% | 17.82 | 19.37 | 113566 | 21183.95 | 15.40% |
| 2024-05-09 | 18.84 | 18.75 | 0.23 | 1.24% | 18.35 | 18.92 | 71129 | 13256.47 | 9.65% |
| 2024-05-08 | 19.20 | 18.52 | -1.01 | -5.17% | 18.40 | 19.34 | 78411 | 14726.73 | 10.63% |
| 2024-05-07 | 19.62 | 19.53 | -0.33 | -1.66% | 19.34 | 20.19 | 102309 | 20182.19 | 13.87% |
| 2024-05-06 | 18.68 | 19.86 | 1.54 | 8.41% | 18.46 | 20.50 | 113145 | 22257.46 | 27.94% |
| 2024-04-30 | 19.58 | 18.32 | -1.68 | -8.40% | 18.17 | 19.61 | 91343 | 17030.22 | 22.55% |
| 2024-04-29 | 20.01 | 20.00 | -0.08 | -0.40% | 19.61 | 20.46 | 104586 | 20843.65 | 25.82% |
| 2024-04-26 | 20.89 | 20.08 | -1.54 | -7.12% | 20.00 | 21.45 | 154653 | 32031.84 | 38.19% |
| 2024-04-25 | 20.50 | 21.62 | 0.60 | 2.85% | 20.20 | 22.33 | 166620 | 35399.75 | 41.14% |
| 2024-04-24 | 19.26 | 21.02 | 0.65 | 3.19% | 19.26 | 21.42 | 159309 | 32993.66 | 39.34% |
| 2024-04-23 | 20.03 | 20.37 | -0.57 | -2.72% | 19.48 | 21.69 | 175666 | 36265.07 | 43.37% |
| 2024-04-22 | 22.93 | 20.94 | 1.00 | 5.02% | 20.73 | 23.50 | 212384 | 46930.85 | 52.44% |
| 2024-04-19 | 16.28 | 19.94 | 3.32 | 19.98% | 16.25 | 19.94 | 126525 | 22646.08 | 31.24% |
| 2024-04-18 | 15.94 | 16.62 | 0.48 | 2.97% | 15.69 | 17.08 | 101937 | 16734.01 | 25.17% |
| 2024-04-17 | 14.10 | 16.14 | 2.34 | 16.96% | 14.10 | 16.24 | 82944 | 12804.06 | 20.48% |
| 2024-04-16 | 15.42 | 13.80 | -1.71 | -11.03% | 13.57 | 15.44 | 58677 | 8332.35 | 14.49% |
| 2024-04-15 | 16.58 | 15.51 | -1.03 | -6.23% | 15.09 | 16.76 | 59389 | 9347.56 | 14.66% |
| 2024-04-12 | 17.08 | 16.54 | -0.60 | -3.50% | 16.46 | 17.38 | 58126 | 9811.74 | 14.35% |
| 2024-04-11 | 17.51 | 17.14 | -1.18 | -6.44% | 17.00 | 17.79 | 63851 | 11108.01 | 15.77% |
| 2024-04-10 | 17.75 | 18.32 | 0.41 | 2.29% | 16.83 | 18.36 | 92693 | 16390.09 | 22.89% |
| 2024-04-09 | 17.98 | 17.91 | -0.20 | -1.10% | 17.57 | 18.45 | 67763 | 12174.10 | 16.73% |
| 2024-04-08 | 19.70 | 18.11 | -1.81 | -9.09% | 17.85 | 19.70 | 97965 | 17990.63 | 24.19% |
| 2024-04-03 | 20.53 | 19.92 | -1.30 | -6.13% | 19.38 | 20.94 | 113205 | 22586.01 | 27.95% |
| 2024-04-02 | 21.10 | 21.22 | -1.14 | -5.10% | 20.76 | 22.57 | 166809 | 35959.35 | 41.19% |
| 2024-04-01 | 20.00 | 22.36 | 0.89 | 4.15% | 19.70 | 23.38 | 207614 | 42938.88 | 51.26% |
| 2024-03-29 | 19.64 | 21.47 | 2.73 | 14.57% | 19.18 | 22.49 | 219338 | 46686.77 | 54.16% |
| 2024-03-28 | 15.93 | 18.74 | 3.12 | 19.97% | 15.75 | 18.74 | 120241 | 21553.08 | 29.69% |
| 2024-03-27 | 16.65 | 15.62 | -1.41 | -8.28% | 15.60 | 16.98 | 38682 | 6258.13 | 9.55% |
| 2024-03-26 | 15.92 | 17.03 | 1.10 | 6.91% | 15.73 | 17.40 | 46058 | 7585.90 | 11.37% |
| 2024-03-25 | 16.41 | 15.93 | -0.48 | -2.93% | 15.91 | 16.69 | 29203 | 4754.11 | 7.21% |
| 2024-03-22 | 16.92 | 16.41 | -0.64 | -3.75% | 16.31 | 17.05 | 33558 | 5560.19 | 8.29% |
| 2024-03-21 | 16.73 | 17.05 | 0.29 | 1.73% | 16.50 | 17.15 | 49509 | 8357.89 | 12.22% |
| 2024-03-20 | 16.29 | 16.76 | 0.45 | 2.76% | 16.25 | 16.84 | 38413 | 6361.13 | 9.48% |
| 2024-03-19 | 16.19 | 16.31 | 0.05 | 0.31% | 16.11 | 16.92 | 41450 | 6811.93 | 10.23% |
| 2024-03-18 | 15.78 | 16.26 | 0.55 | 3.50% | 15.71 | 16.38 | 43567 | 7026.98 | 10.76% |
| 2024-03-15 | 15.60 | 15.71 | 0.08 | 0.51% | 15.30 | 15.75 | 27815 | 4325.96 | 6.87% |
| 2024-03-14 | 15.60 | 15.63 | 0.03 | 0.19% | 15.26 | 15.85 | 39884 | 6240.57 | 9.85% |
| 2024-03-13 | 15.85 | 15.60 | -0.37 | -2.32% | 15.43 | 15.90 | 39981 | 6245.73 | 9.87% |
| 2024-03-12 | 15.33 | 15.97 | 0.63 | 4.11% | 15.30 | 16.00 | 53228 | 8353.49 | 13.14% |
| 2024-03-11 | 15.28 | 15.34 | 0.14 | 0.92% | 15.02 | 15.45 | 31154 | 4753.27 | 7.69% |
| 2024-03-08 | 14.97 | 15.20 | 0.00 | 0.00% | 14.88 | 15.50 | 41850 | 6326.52 | 10.33% |
| 2024-03-07 | 14.93 | 15.20 | 0.26 | 1.74% | 14.81 | 16.20 | 59825 | 9205.55 | 14.77% |
| 2024-03-06 | 14.80 | 14.94 | 0.04 | 0.27% | 14.66 | 15.25 | 28632 | 4281.71 | 7.07% |
| 2024-03-05 | 15.47 | 14.90 | -0.80 | -5.10% | 14.83 | 15.47 | 44646 | 6714.35 | 11.02% |
| 2024-03-04 | 14.92 | 15.70 | 0.78 | 5.23% | 14.31 | 16.20 | 52686 | 8053.85 | 13.01% |
| 2024-03-01 | 14.75 | 14.92 | 0.16 | 1.08% | 14.54 | 15.12 | 29221 | 4325.37 | 7.22% |
| 2024-02-29 | 13.86 | 14.76 | 0.82 | 5.88% | 13.79 | 14.83 | 38545 | 5600.79 | 9.52% |
| 2024-02-28 | 15.50 | 13.94 | -1.61 | -10.35% | 13.90 | 16.30 | 59009 | 8978.03 | 14.57% |
| 2024-02-27 | 14.84 | 15.55 | 0.43 | 2.84% | 14.84 | 15.70 | 41789 | 6443.69 | 10.32% |
| 2024-02-26 | 14.90 | 15.12 | 0.32 | 2.16% | 14.60 | 15.46 | 52117 | 7833.62 | 12.87% |
| 2024-02-23 | 14.38 | 14.80 | 0.45 | 3.14% | 14.10 | 14.88 | 53874 | 7823.74 | 13.30% |
| 2024-02-22 | 13.77 | 14.35 | 0.61 | 4.44% | 13.50 | 14.38 | 62090 | 8750.77 | 15.33% |
| 2024-02-21 | 13.33 | 13.74 | -0.14 | -1.01% | 13.30 | 14.50 | 72492 | 10070.01 | 17.90% |
| 2024-02-20 | 12.68 | 13.88 | 1.13 | 8.86% | 12.26 | 15.30 | 75043 | 10549.34 | 18.53% |
| 2024-02-19 | 11.98 | 12.75 | 0.77 | 6.43% | 11.98 | 12.98 | 50705 | 6387.76 | 12.52% |
| 2024-02-08 | 10.68 | 11.98 | 1.35 | 12.70% | 10.21 | 11.98 | 61372 | 6903.38 | 15.15% |
| 2024-02-07 | 11.90 | 10.63 | -1.37 | -11.42% | 10.60 | 12.00 | 53969 | 6009.98 | 13.33% |
| 2024-02-06 | 11.51 | 12.00 | -0.10 | -0.83% | 10.41 | 12.43 | 51874 | 5866.27 | 12.81% |
| 2024-02-05 | 14.27 | 12.10 | -2.26 | -15.74% | 11.85 | 14.35 | 47194 | 5928.28 | 11.65% |