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 | 16.99 | 17.22 | 0.33 | 1.95% | 16.99 | 17.55 | 18798 | 3251.16 | 4.37% |
| 2024-05-13 | 17.33 | 16.89 | -0.59 | -3.38% | 16.84 | 17.33 | 21876 | 3722.31 | 5.09% |
| 2024-05-10 | 18.06 | 17.48 | -0.60 | -3.32% | 17.44 | 18.16 | 29839 | 5264.26 | 6.94% |
| 2024-05-09 | 17.73 | 18.08 | 0.35 | 1.97% | 17.73 | 18.24 | 26879 | 4868.46 | 6.25% |
| 2024-05-08 | 18.01 | 17.73 | -0.44 | -2.42% | 17.69 | 18.19 | 32052 | 5734.92 | 7.45% |
| 2024-05-07 | 17.92 | 18.17 | 0.13 | 0.72% | 17.85 | 18.27 | 35694 | 6474.02 | 8.30% |
| 2024-05-06 | 18.32 | 18.04 | 0.26 | 1.46% | 17.90 | 18.49 | 39507 | 7135.04 | 9.19% |
| 2024-04-30 | 17.47 | 17.78 | 0.36 | 2.07% | 17.37 | 17.88 | 45201 | 7990.23 | 10.51% |
| 2024-04-29 | 17.09 | 17.42 | 0.29 | 1.69% | 17.05 | 17.67 | 37877 | 6584.60 | 8.81% |
| 2024-04-26 | 16.70 | 17.13 | 0.25 | 1.48% | 16.70 | 17.65 | 44775 | 7707.41 | 10.41% |
| 2024-04-25 | 16.86 | 16.88 | -0.22 | -1.29% | 16.73 | 17.19 | 31785 | 5378.52 | 7.39% |
| 2024-04-24 | 16.34 | 17.10 | 0.89 | 5.49% | 16.30 | 17.10 | 42516 | 7150.94 | 9.89% |
| 2024-04-23 | 16.21 | 16.21 | 0.11 | 0.68% | 16.08 | 16.51 | 27860 | 4527.52 | 6.48% |
| 2024-04-22 | 16.51 | 16.10 | -0.49 | -2.95% | 15.50 | 16.51 | 35627 | 5701.36 | 8.29% |
| 2024-04-19 | 17.51 | 16.59 | -1.29 | -7.21% | 16.50 | 17.70 | 64901 | 10931.04 | 15.09% |
| 2024-04-18 | 18.43 | 17.88 | -0.61 | -3.30% | 17.49 | 18.58 | 56268 | 10126.75 | 13.09% |
| 2024-04-17 | 18.00 | 18.49 | 1.21 | 7.00% | 18.00 | 19.17 | 59579 | 11042.77 | 13.86% |
| 2024-04-16 | 20.45 | 17.28 | -3.57 | -17.12% | 17.11 | 20.45 | 85366 | 15676.11 | 19.85% |
| 2024-04-15 | 19.65 | 20.85 | 0.69 | 3.42% | 19.01 | 21.10 | 104170 | 21261.49 | 24.23% |
| 2024-04-12 | 19.44 | 20.16 | 0.70 | 3.60% | 19.14 | 20.30 | 76819 | 15370.07 | 17.86% |
| 2024-04-11 | 18.86 | 19.46 | 0.02 | 0.10% | 18.70 | 19.97 | 54556 | 10652.73 | 12.69% |
| 2024-04-10 | 19.02 | 19.44 | 0.24 | 1.25% | 18.60 | 20.20 | 62619 | 12167.13 | 14.56% |
| 2024-04-09 | 19.13 | 19.20 | 0.45 | 2.40% | 18.82 | 19.70 | 41274 | 7884.26 | 9.60% |
| 2024-04-08 | 19.80 | 18.75 | -1.03 | -5.21% | 18.66 | 19.80 | 54562 | 10426.31 | 12.69% |
| 2024-04-03 | 20.28 | 19.78 | -1.17 | -5.58% | 19.58 | 20.40 | 70569 | 14092.34 | 16.41% |
| 2024-04-02 | 19.90 | 20.95 | 0.95 | 4.75% | 19.67 | 21.19 | 129038 | 26634.11 | 30.01% |
| 2024-04-01 | 19.60 | 20.00 | 0.13 | 0.65% | 19.39 | 20.15 | 87545 | 17266.62 | 20.36% |
| 2024-03-29 | 19.86 | 19.87 | -0.47 | -2.31% | 19.45 | 20.30 | 128281 | 25314.28 | 29.83% |
| 2024-03-28 | 16.95 | 20.34 | 3.39 | 20.00% | 16.95 | 20.34 | 121406 | 23482.50 | 28.23% |
| 2024-03-27 | 18.07 | 16.95 | -1.09 | -6.04% | 16.88 | 18.07 | 36326 | 6319.26 | 8.45% |
| 2024-03-26 | 18.34 | 18.04 | -0.39 | -2.12% | 17.76 | 18.87 | 34429 | 6283.47 | 8.01% |
| 2024-03-25 | 19.49 | 18.43 | -1.10 | -5.63% | 18.40 | 19.58 | 51977 | 9842.58 | 12.09% |
| 2024-03-22 | 20.00 | 19.53 | -0.87 | -4.26% | 19.28 | 20.36 | 88606 | 17500.50 | 20.61% |
| 2024-03-21 | 19.80 | 20.40 | 1.02 | 5.26% | 19.44 | 20.42 | 106760 | 21359.61 | 24.83% |
| 2024-03-20 | 19.21 | 19.38 | -0.10 | -0.51% | 19.15 | 19.62 | 54987 | 10629.70 | 12.79% |
| 2024-03-19 | 19.51 | 19.48 | -0.30 | -1.52% | 19.05 | 20.18 | 90136 | 17478.67 | 20.96% |
| 2024-03-18 | 18.75 | 19.78 | 1.51 | 8.26% | 18.63 | 20.12 | 109215 | 21149.80 | 25.40% |
| 2024-03-15 | 17.85 | 18.27 | 0.47 | 2.64% | 17.65 | 18.27 | 38817 | 7007.00 | 9.03% |
| 2024-03-14 | 18.49 | 17.80 | -0.74 | -3.99% | 17.47 | 18.49 | 51805 | 9277.74 | 12.05% |
| 2024-03-13 | 18.40 | 18.54 | -0.15 | -0.80% | 18.23 | 18.80 | 58057 | 10717.00 | 13.50% |
| 2024-03-12 | 18.53 | 18.69 | 0.31 | 1.69% | 18.26 | 19.35 | 61149 | 11435.23 | 14.22% |
| 2024-03-11 | 18.18 | 18.38 | -0.19 | -1.02% | 17.76 | 18.42 | 55560 | 10047.36 | 12.92% |
| 2024-03-08 | 18.01 | 18.57 | 0.29 | 1.59% | 17.73 | 19.36 | 64513 | 12045.35 | 15.00% |
| 2024-03-07 | 18.97 | 18.28 | -0.69 | -3.64% | 17.86 | 19.00 | 69196 | 12722.00 | 16.09% |
| 2024-03-06 | 17.55 | 18.97 | 1.26 | 7.11% | 17.46 | 19.50 | 99406 | 18441.71 | 23.12% |
| 2024-03-05 | 17.50 | 17.71 | -0.01 | -0.06% | 17.05 | 18.58 | 65482 | 11673.46 | 15.23% |
| 2024-03-04 | 18.00 | 17.72 | 0.44 | 2.55% | 17.08 | 18.47 | 62128 | 11033.49 | 14.45% |
| 2024-03-01 | 16.51 | 17.28 | 0.86 | 5.24% | 16.50 | 17.50 | 50678 | 8690.40 | 11.79% |
| 2024-02-29 | 15.59 | 16.42 | 0.75 | 4.79% | 15.43 | 16.49 | 38915 | 6302.48 | 9.05% |
| 2024-02-28 | 17.57 | 15.67 | -1.99 | -11.27% | 15.65 | 17.84 | 68437 | 11530.74 | 15.92% |
| 2024-02-27 | 16.72 | 17.66 | 0.78 | 4.62% | 16.61 | 17.68 | 42398 | 7312.97 | 9.86% |
| 2024-02-26 | 16.53 | 16.88 | 0.22 | 1.32% | 16.45 | 17.18 | 42284 | 7097.58 | 9.83% |
| 2024-02-23 | 15.88 | 16.66 | 0.85 | 5.38% | 15.60 | 16.98 | 43817 | 7153.38 | 10.19% |
| 2024-02-22 | 15.15 | 15.81 | 0.48 | 3.13% | 15.15 | 15.86 | 29279 | 4567.56 | 6.81% |
| 2024-02-21 | 14.90 | 15.33 | 0.20 | 1.32% | 14.80 | 15.84 | 36161 | 5576.58 | 8.41% |
| 2024-02-20 | 14.80 | 15.13 | 0.27 | 1.82% | 14.55 | 15.19 | 27182 | 4057.32 | 6.32% |
| 2024-02-19 | 14.53 | 14.86 | 0.51 | 3.55% | 14.44 | 15.05 | 37372 | 5521.67 | 8.69% |
| 2024-02-08 | 12.85 | 14.35 | 1.50 | 11.67% | 12.79 | 14.45 | 35259 | 4816.37 | 8.20% |
| 2024-02-07 | 13.36 | 12.85 | -0.60 | -4.46% | 12.69 | 14.00 | 31676 | 4233.46 | 7.37% |
| 2024-02-06 | 12.50 | 13.45 | 0.49 | 3.78% | 12.19 | 13.89 | 30278 | 3923.39 | 7.04% |
| 2024-02-05 | 14.66 | 12.96 | -1.90 | -12.79% | 12.71 | 14.83 | 37291 | 5029.28 | 8.67% |