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 | 18.10 | 17.94 | -0.12 | -0.66% | 17.67 | 18.22 | 464443 | 83149.51 | 2.79% |
| 2024-05-13 | 18.20 | 18.06 | -0.38 | -2.06% | 17.87 | 18.34 | 443006 | 80125.06 | 2.66% |
| 2024-05-10 | 18.88 | 18.44 | 0.24 | 1.32% | 17.98 | 19.00 | 783141 | 143854.33 | 4.71% |
| 2024-05-09 | 17.70 | 18.20 | 0.30 | 1.68% | 17.70 | 18.33 | 480188 | 86826.02 | 2.89% |
| 2024-05-08 | 17.93 | 17.90 | -0.17 | -0.94% | 17.45 | 18.18 | 586999 | 104666.85 | 3.53% |
| 2024-05-07 | 18.11 | 18.07 | 0.07 | 0.39% | 17.88 | 18.29 | 555040 | 100354.51 | 3.34% |
| 2024-05-06 | 17.55 | 18.00 | 0.08 | 0.45% | 17.39 | 18.05 | 832190 | 147965.03 | 5.00% |
| 2024-04-30 | 18.41 | 17.92 | -0.77 | -4.12% | 17.80 | 18.69 | 764831 | 138709.53 | 4.60% |
| 2024-04-29 | 18.90 | 18.69 | -0.45 | -2.35% | 18.28 | 19.14 | 674550 | 126012.47 | 4.05% |
| 2024-04-26 | 18.74 | 19.14 | 0.72 | 3.91% | 18.58 | 19.28 | 710356 | 134948.69 | 4.27% |
| 2024-04-25 | 18.27 | 18.42 | 0.02 | 0.11% | 18.00 | 18.74 | 522696 | 95900.15 | 3.14% |
| 2024-04-24 | 18.15 | 18.40 | 0.45 | 2.51% | 18.01 | 18.50 | 504601 | 92172.94 | 3.03% |
| 2024-04-23 | 17.86 | 17.95 | -0.30 | -1.64% | 17.67 | 18.23 | 724738 | 129715.24 | 4.36% |
| 2024-04-22 | 19.03 | 18.25 | -1.06 | -5.49% | 18.20 | 19.45 | 882059 | 164567.75 | 5.30% |
| 2024-04-19 | 19.40 | 19.31 | 0.16 | 0.84% | 19.13 | 20.05 | 1058600 | 207856.22 | 6.36% |
| 2024-04-18 | 18.71 | 19.15 | -0.05 | -0.26% | 18.67 | 19.33 | 659931 | 125675.45 | 3.97% |
| 2024-04-17 | 18.89 | 19.20 | 0.35 | 1.86% | 18.89 | 19.49 | 682801 | 130767.48 | 4.10% |
| 2024-04-16 | 20.36 | 18.85 | -1.34 | -6.64% | 18.67 | 20.37 | 1160036 | 225026.23 | 6.97% |
| 2024-04-15 | 19.98 | 20.19 | -0.82 | -3.90% | 19.40 | 20.26 | 1409267 | 279237.53 | 8.47% |
| 2024-04-12 | 19.90 | 21.01 | 1.84 | 9.60% | 19.40 | 21.09 | 1377094 | 281465.91 | 8.28% |
| 2024-04-11 | 18.63 | 19.17 | -0.04 | -0.21% | 18.63 | 19.74 | 931827 | 179113.58 | 5.60% |
| 2024-04-10 | 19.19 | 19.21 | 0.33 | 1.75% | 18.99 | 19.50 | 873697 | 168461.12 | 5.25% |
| 2024-04-09 | 18.81 | 18.88 | -0.12 | -0.63% | 18.28 | 19.23 | 849610 | 159785.55 | 5.11% |
| 2024-04-08 | 18.48 | 19.00 | 0.85 | 4.68% | 18.43 | 19.47 | 1388205 | 263742.50 | 8.34% |
| 2024-04-03 | 17.89 | 18.15 | 0.71 | 4.07% | 17.61 | 18.25 | 1282330 | 230814.23 | 7.71% |
| 2024-04-02 | 17.24 | 17.44 | 0.16 | 0.93% | 17.10 | 17.61 | 902310 | 156770.70 | 5.42% |
| 2024-04-01 | 16.91 | 17.28 | 0.93 | 5.69% | 16.87 | 17.50 | 1456786 | 249969.48 | 8.76% |
| 2024-03-29 | 15.30 | 16.35 | 1.49 | 10.03% | 15.30 | 16.35 | 1125527 | 179394.72 | 6.76% |
| 2024-03-28 | 14.48 | 14.86 | 0.48 | 3.34% | 14.37 | 14.93 | 478394 | 70112.08 | 2.88% |
| 2024-03-27 | 14.52 | 14.38 | -0.07 | -0.48% | 14.38 | 14.65 | 221594 | 32150.58 | 1.33% |
| 2024-03-26 | 14.60 | 14.45 | -0.10 | -0.69% | 14.33 | 14.67 | 238752 | 34612.89 | 1.43% |
| 2024-03-25 | 14.40 | 14.55 | 0.23 | 1.61% | 14.40 | 14.75 | 338826 | 49546.43 | 2.04% |
| 2024-03-22 | 14.60 | 14.32 | -0.38 | -2.59% | 14.26 | 14.66 | 286964 | 41341.67 | 1.72% |
| 2024-03-21 | 14.95 | 14.70 | 0.23 | 1.59% | 14.62 | 15.06 | 396182 | 58662.52 | 2.38% |
| 2024-03-20 | 14.56 | 14.47 | -0.09 | -0.62% | 14.40 | 14.60 | 276292 | 40043.54 | 1.66% |
| 2024-03-19 | 14.62 | 14.56 | -0.08 | -0.55% | 14.52 | 14.93 | 359852 | 52895.44 | 2.16% |
| 2024-03-18 | 14.57 | 14.64 | -0.14 | -0.95% | 14.37 | 14.72 | 362554 | 52708.95 | 2.18% |
| 2024-03-15 | 14.01 | 14.78 | 0.65 | 4.60% | 13.97 | 14.85 | 496907 | 71913.16 | 2.99% |
| 2024-03-14 | 14.23 | 14.13 | 0.04 | 0.28% | 14.09 | 14.41 | 303655 | 43360.68 | 1.82% |
| 2024-03-13 | 13.85 | 14.09 | 0.00 | 0.00% | 13.75 | 14.17 | 322299 | 44942.94 | 1.94% |
| 2024-03-12 | 14.33 | 14.09 | -0.29 | -2.02% | 13.99 | 14.35 | 358504 | 50743.59 | 2.15% |
| 2024-03-11 | 14.64 | 14.38 | 0.02 | 0.14% | 14.18 | 14.78 | 399203 | 57444.04 | 2.40% |
| 2024-03-08 | 14.41 | 14.36 | -0.19 | -1.31% | 14.13 | 14.55 | 432281 | 61760.68 | 2.60% |
| 2024-03-07 | 14.41 | 14.55 | 0.31 | 2.18% | 14.36 | 14.82 | 615604 | 90126.77 | 3.70% |
| 2024-03-06 | 14.29 | 14.24 | 0.30 | 2.15% | 13.95 | 14.40 | 522070 | 74025.09 | 3.14% |
| 2024-03-05 | 14.15 | 13.94 | 0.31 | 2.27% | 13.81 | 14.26 | 636298 | 89196.41 | 3.82% |
| 2024-03-04 | 13.65 | 13.63 | 0.34 | 2.56% | 13.46 | 13.93 | 497084 | 68169.01 | 2.99% |
| 2024-03-01 | 12.96 | 13.29 | 0.37 | 2.86% | 12.93 | 13.34 | 425316 | 55920.36 | 2.56% |
| 2024-02-29 | 12.70 | 12.92 | 0.18 | 1.41% | 12.68 | 12.93 | 303777 | 38945.37 | 1.83% |
| 2024-02-28 | 12.96 | 12.74 | -0.27 | -2.08% | 12.73 | 13.20 | 408090 | 53101.95 | 2.45% |
| 2024-02-27 | 12.87 | 13.01 | 0.12 | 0.93% | 12.79 | 13.02 | 264643 | 34153.59 | 1.59% |
| 2024-02-26 | 13.02 | 12.89 | -0.13 | -1.00% | 12.86 | 13.10 | 276603 | 35780.54 | 1.66% |
| 2024-02-23 | 13.05 | 13.02 | -0.08 | -0.61% | 12.89 | 13.09 | 291460 | 37797.30 | 1.75% |
| 2024-02-22 | 13.00 | 13.10 | 0.03 | 0.23% | 12.97 | 13.13 | 235429 | 30703.77 | 1.41% |
| 2024-02-21 | 13.10 | 13.07 | -0.09 | -0.68% | 13.03 | 13.35 | 322900 | 42612.86 | 1.94% |
| 2024-02-20 | 13.10 | 13.16 | 0.01 | 0.08% | 12.97 | 13.23 | 238345 | 31165.38 | 1.43% |
| 2024-02-19 | 13.63 | 13.15 | -0.39 | -2.88% | 13.05 | 13.64 | 388356 | 51218.82 | 2.33% |
| 2024-02-08 | 13.31 | 13.54 | 0.26 | 1.96% | 13.31 | 13.94 | 414745 | 56679.71 | 2.49% |
| 2024-02-07 | 12.43 | 13.28 | 0.90 | 7.27% | 12.41 | 13.30 | 469580 | 61093.23 | 2.82% |
| 2024-02-06 | 11.66 | 12.38 | 0.62 | 5.27% | 11.53 | 12.43 | 282148 | 34132.64 | 1.70% |
| 2024-02-05 | 11.68 | 11.76 | -0.24 | -2.00% | 11.23 | 11.89 | 317446 | 36676.84 | 1.91% |