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 | 17.55 | 18.76 | 1.24 | 7.08% | 17.53 | 19.27 | 156131 | 29278.81 | 7.22% |
| 2024-05-13 | 18.26 | 17.52 | -0.52 | -2.88% | 17.17 | 18.26 | 56249 | 9956.66 | 2.60% |
| 2024-05-10 | 18.39 | 18.04 | -0.34 | -1.85% | 17.73 | 18.39 | 64852 | 11652.10 | 3.00% |
| 2024-05-09 | 18.87 | 18.38 | -0.55 | -2.91% | 18.07 | 19.11 | 144708 | 26818.71 | 6.70% |
| 2024-05-08 | 17.85 | 18.93 | 1.08 | 6.05% | 17.85 | 19.64 | 195515 | 37194.29 | 9.05% |
| 2024-05-07 | 17.40 | 17.85 | 0.43 | 2.47% | 17.33 | 18.13 | 76925 | 13620.92 | 3.56% |
| 2024-05-06 | 16.64 | 17.42 | 0.86 | 5.19% | 16.58 | 17.47 | 80909 | 13887.81 | 3.74% |
| 2024-04-30 | 17.11 | 16.56 | -0.63 | -3.66% | 16.50 | 17.47 | 86268 | 14546.44 | 3.99% |
| 2024-04-29 | 17.20 | 17.19 | -0.03 | -0.17% | 16.73 | 17.57 | 104314 | 17893.46 | 4.83% |
| 2024-04-26 | 17.23 | 17.22 | -0.02 | -0.12% | 16.70 | 17.70 | 108579 | 18622.41 | 5.02% |
| 2024-04-25 | 18.06 | 17.24 | -0.95 | -5.22% | 16.78 | 18.70 | 110288 | 19570.92 | 5.10% |
| 2024-04-24 | 17.21 | 18.19 | 0.98 | 5.69% | 16.74 | 18.40 | 119224 | 21051.67 | 5.52% |
| 2024-04-23 | 17.05 | 17.21 | 0.15 | 0.88% | 16.83 | 18.44 | 86752 | 15234.72 | 4.01% |
| 2024-04-22 | 18.27 | 17.06 | -1.40 | -7.58% | 17.05 | 18.46 | 70495 | 12380.18 | 3.26% |
| 2024-04-19 | 19.00 | 18.46 | -0.47 | -2.48% | 17.99 | 19.30 | 65255 | 12153.80 | 3.02% |
| 2024-04-18 | 18.30 | 18.93 | 0.53 | 2.88% | 16.71 | 19.45 | 112475 | 20494.02 | 5.20% |
| 2024-04-17 | 16.62 | 18.40 | -0.07 | -0.38% | 16.62 | 19.26 | 180620 | 32536.89 | 8.36% |
| 2024-04-16 | 18.47 | 18.47 | -2.05 | -9.99% | 18.47 | 18.47 | 3898 | 719.96 | 0.18% |
| 2024-04-15 | 21.95 | 20.52 | -2.28 | -10.00% | 20.52 | 22.57 | 40354 | 8597.80 | 1.87% |
| 2024-04-12 | 22.80 | 22.80 | 0.78 | 3.54% | 22.41 | 24.22 | 117995 | 27884.31 | 5.46% |
| 2024-04-11 | 22.00 | 22.02 | -1.30 | -5.57% | 21.73 | 23.97 | 78280 | 17860.42 | 3.63% |
| 2024-04-10 | 25.25 | 23.32 | -2.59 | -10.00% | 23.32 | 26.35 | 103389 | 25231.10 | 4.91% |
| 2024-04-09 | 24.22 | 25.91 | 1.43 | 5.84% | 24.20 | 26.77 | 105678 | 26650.16 | 5.02% |
| 2024-04-08 | 23.00 | 24.48 | 1.48 | 6.43% | 22.55 | 25.00 | 99183 | 23821.30 | 4.71% |
| 2024-04-03 | 22.89 | 23.00 | -0.56 | -2.38% | 21.90 | 24.30 | 79064 | 18290.36 | 3.76% |
| 2024-04-02 | 23.95 | 23.56 | 0.06 | 0.26% | 23.05 | 25.85 | 127865 | 31283.68 | 6.16% |
| 2024-04-01 | 23.15 | 23.50 | 0.70 | 3.07% | 22.13 | 23.94 | 98763 | 22749.07 | 4.82% |
| 2024-03-29 | 22.50 | 22.80 | -0.32 | -1.38% | 22.40 | 23.75 | 89946 | 20698.58 | 4.39% |
| 2024-03-28 | 21.68 | 23.12 | -0.97 | -4.03% | 21.68 | 23.40 | 153037 | 34099.92 | 7.47% |
| 2024-03-27 | 24.09 | 24.09 | -2.68 | -10.01% | 24.09 | 24.86 | 57807 | 13946.45 | 2.87% |
| 2024-03-26 | 25.50 | 26.77 | 2.43 | 9.98% | 23.90 | 26.77 | 230719 | 59813.43 | 11.47% |
| 2024-03-25 | 24.34 | 24.34 | 2.21 | 9.99% | 24.34 | 24.34 | 20027 | 4874.47 | 1.00% |
| 2024-03-22 | 22.13 | 22.13 | 2.01 | 9.99% | 21.78 | 22.13 | 37011 | 8189.74 | 1.84% |
| 2024-03-21 | 20.12 | 20.12 | 1.83 | 10.01% | 18.96 | 20.12 | 75908 | 15190.73 | 3.77% |
| 2024-03-20 | 18.00 | 18.29 | 0.07 | 0.38% | 17.30 | 18.40 | 81107 | 14446.80 | 4.03% |
| 2024-03-19 | 17.66 | 18.22 | 0.57 | 3.23% | 17.66 | 18.92 | 90386 | 16483.35 | 4.49% |
| 2024-03-18 | 17.42 | 17.65 | 0.17 | 0.97% | 17.07 | 19.11 | 141539 | 25528.18 | 7.04% |
| 2024-03-15 | 17.50 | 17.48 | 1.07 | 6.52% | 16.25 | 17.84 | 111283 | 18852.86 | 5.53% |
| 2024-03-14 | 14.99 | 16.41 | 1.49 | 9.99% | 14.90 | 16.41 | 40352 | 6447.46 | 2.01% |
| 2024-03-13 | 15.60 | 14.92 | -0.91 | -5.75% | 14.50 | 15.80 | 85070 | 12906.48 | 4.23% |
| 2024-03-12 | 16.22 | 15.83 | 0.12 | 0.76% | 15.15 | 16.40 | 44532 | 6972.24 | 2.21% |
| 2024-03-11 | 15.35 | 15.71 | 0.31 | 2.01% | 15.10 | 15.75 | 59523 | 9231.31 | 2.96% |
| 2024-03-08 | 14.71 | 15.40 | 0.60 | 4.05% | 14.68 | 15.60 | 88607 | 13452.63 | 4.40% |
| 2024-03-07 | 15.60 | 14.80 | 0.36 | 2.49% | 14.11 | 15.60 | 117217 | 17490.66 | 5.83% |
| 2024-03-06 | 13.16 | 14.44 | 1.31 | 9.98% | 13.16 | 14.44 | 39329 | 5552.77 | 1.96% |
| 2024-03-05 | 13.05 | 13.13 | 0.01 | 0.08% | 12.95 | 13.30 | 29029 | 3805.91 | 1.44% |
| 2024-03-04 | 13.02 | 13.12 | 0.04 | 0.31% | 12.98 | 13.39 | 37165 | 4890.20 | 1.85% |
| 2024-03-01 | 12.90 | 13.08 | 0.03 | 0.23% | 12.69 | 13.40 | 55185 | 7194.43 | 2.74% |
| 2024-02-29 | 11.84 | 13.05 | 0.90 | 7.41% | 11.84 | 13.21 | 110198 | 13915.36 | 5.48% |
| 2024-02-28 | 11.61 | 12.15 | 0.55 | 4.74% | 11.60 | 12.76 | 83146 | 10322.22 | 4.13% |
| 2024-02-27 | 11.20 | 11.60 | 0.30 | 2.65% | 10.85 | 11.76 | 67396 | 7665.98 | 3.35% |
| 2024-02-26 | 11.71 | 11.30 | -0.42 | -3.58% | 10.96 | 12.65 | 112823 | 13163.91 | 5.61% |
| 2024-02-23 | 11.46 | 11.72 | 0.26 | 2.27% | 11.34 | 12.10 | 57044 | 6698.34 | 2.84% |
| 2024-02-22 | 10.90 | 11.46 | 0.56 | 5.14% | 10.84 | 11.55 | 48455 | 5441.42 | 2.41% |
| 2024-02-21 | 10.31 | 10.90 | 0.54 | 5.21% | 10.00 | 11.40 | 88342 | 9633.12 | 4.39% |
| 2024-02-20 | 9.65 | 10.36 | 0.94 | 9.98% | 9.65 | 10.36 | 87861 | 8950.35 | 4.37% |
| 2024-02-19 | 8.75 | 9.42 | 0.86 | 10.05% | 8.75 | 9.42 | 68948 | 6352.09 | 3.43% |
| 2024-02-08 | 8.24 | 8.56 | 0.09 | 1.06% | 7.62 | 8.71 | 143167 | 11379.95 | 7.12% |
| 2024-02-07 | 9.41 | 8.47 | -0.94 | -9.99% | 8.47 | 9.41 | 52504 | 4481.48 | 2.61% |
| 2024-02-06 | 9.81 | 9.41 | -1.04 | -9.95% | 9.41 | 10.09 | 73006 | 6979.88 | 3.63% |
| 2024-02-05 | 11.44 | 10.45 | -1.16 | -9.99% | 10.45 | 11.81 | 62950 | 6840.10 | 3.13% |