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 | 18.64 | 18.83 | 0.01 | 0.05% | 18.44 | 18.94 | 13946 | 2610.87 | 0.35% |
| 2024-05-10 | 18.26 | 18.82 | 0.56 | 3.07% | 18.15 | 18.89 | 18527 | 3438.59 | 0.46% |
| 2024-05-09 | 18.48 | 18.26 | -0.23 | -1.24% | 18.11 | 18.62 | 14678 | 2689.07 | 0.37% |
| 2024-05-08 | 18.50 | 18.49 | -0.60 | -3.14% | 17.89 | 18.83 | 16636 | 3084.09 | 0.41% |
| 2024-05-07 | 18.91 | 19.09 | 0.04 | 0.21% | 18.68 | 19.19 | 18144 | 3440.28 | 0.45% |
| 2024-05-06 | 18.80 | 19.05 | 0.45 | 2.42% | 18.50 | 19.10 | 31068 | 5859.96 | 0.77% |
| 2024-04-30 | 18.92 | 18.60 | -0.34 | -1.80% | 18.58 | 19.04 | 21775 | 4089.48 | 0.54% |
| 2024-04-29 | 18.51 | 18.94 | 0.43 | 2.32% | 18.51 | 19.08 | 18996 | 3582.20 | 0.47% |
| 2024-04-26 | 18.27 | 18.51 | 0.18 | 0.98% | 18.10 | 18.66 | 17715 | 3276.64 | 0.44% |
| 2024-04-25 | 18.40 | 18.33 | -0.07 | -0.38% | 18.25 | 18.77 | 14886 | 2748.37 | 0.37% |
| 2024-04-24 | 18.37 | 18.40 | -0.02 | -0.11% | 18.16 | 18.57 | 15323 | 2815.44 | 0.38% |
| 2024-04-23 | 18.35 | 18.42 | -0.04 | -0.22% | 18.16 | 18.50 | 14101 | 2586.64 | 0.35% |
| 2024-04-22 | 18.20 | 18.46 | 0.26 | 1.43% | 17.82 | 18.49 | 23063 | 4222.05 | 0.58% |
| 2024-04-19 | 18.40 | 18.20 | -0.18 | -0.98% | 17.90 | 18.41 | 16018 | 2905.31 | 0.40% |
| 2024-04-18 | 18.08 | 18.38 | 0.26 | 1.43% | 17.91 | 18.86 | 30406 | 5632.21 | 0.76% |
| 2024-04-17 | 17.18 | 18.12 | 0.97 | 5.66% | 17.18 | 18.12 | 26298 | 4693.03 | 0.66% |
| 2024-04-16 | 17.41 | 17.15 | -0.24 | -1.38% | 16.72 | 17.75 | 28366 | 4880.70 | 0.71% |
| 2024-04-15 | 18.15 | 17.39 | -0.79 | -4.35% | 17.13 | 18.38 | 21469 | 3808.32 | 0.54% |
| 2024-04-12 | 18.04 | 18.18 | 0.13 | 0.72% | 17.90 | 18.32 | 13757 | 2493.01 | 0.34% |
| 2024-04-11 | 18.00 | 18.05 | -0.18 | -0.99% | 17.88 | 18.27 | 12193 | 2204.21 | 0.30% |
| 2024-04-10 | 18.39 | 18.23 | -0.17 | -0.92% | 18.05 | 18.51 | 17179 | 3138.28 | 0.43% |
| 2024-04-09 | 18.56 | 18.40 | -0.08 | -0.43% | 18.15 | 18.56 | 18294 | 3358.91 | 0.46% |
| 2024-04-08 | 19.12 | 18.48 | -0.64 | -3.35% | 18.36 | 19.37 | 32396 | 6083.89 | 0.81% |
| 2024-04-03 | 19.56 | 19.12 | 0.42 | 2.25% | 18.78 | 19.67 | 51086 | 9795.23 | 1.27% |
| 2024-04-02 | 18.80 | 18.70 | -0.31 | -1.63% | 18.16 | 18.80 | 39342 | 7263.55 | 0.98% |
| 2024-04-01 | 18.19 | 19.01 | 0.94 | 5.20% | 18.19 | 19.28 | 64756 | 12194.57 | 1.61% |
| 2024-03-29 | 18.72 | 18.07 | 0.07 | 0.39% | 17.75 | 19.38 | 60430 | 11130.45 | 1.51% |
| 2024-03-28 | 16.28 | 18.00 | 1.64 | 10.02% | 16.28 | 18.00 | 18020 | 3131.64 | 0.45% |
| 2024-03-27 | 16.77 | 16.36 | -0.47 | -2.79% | 16.36 | 16.93 | 9982 | 1665.04 | 0.25% |
| 2024-03-26 | 16.70 | 16.83 | 0.17 | 1.02% | 16.52 | 16.90 | 9094 | 1521.89 | 0.23% |
| 2024-03-25 | 17.13 | 16.66 | -0.31 | -1.83% | 16.65 | 17.17 | 9488 | 1606.51 | 0.24% |
| 2024-03-22 | 17.38 | 16.97 | -0.21 | -1.22% | 16.84 | 17.38 | 8808 | 1501.40 | 0.22% |
| 2024-03-21 | 17.18 | 17.18 | 0.00 | 0.00% | 16.99 | 17.32 | 8059 | 1380.80 | 0.20% |
| 2024-03-20 | 17.14 | 17.18 | 0.00 | 0.00% | 17.05 | 17.39 | 9439 | 1622.47 | 0.24% |
| 2024-03-19 | 17.07 | 17.18 | 0.10 | 0.59% | 17.01 | 17.27 | 9145 | 1570.41 | 0.23% |
| 2024-03-18 | 17.11 | 17.08 | 0.21 | 1.24% | 16.87 | 17.27 | 14367 | 2453.08 | 0.36% |
| 2024-03-15 | 16.86 | 16.87 | 0.01 | 0.06% | 16.67 | 16.97 | 9651 | 1626.34 | 0.24% |
| 2024-03-14 | 16.70 | 16.86 | 0.13 | 0.78% | 16.59 | 17.17 | 13486 | 2277.40 | 0.34% |
| 2024-03-13 | 16.76 | 16.73 | -0.03 | -0.18% | 16.66 | 17.08 | 13718 | 2308.40 | 0.34% |
| 2024-03-12 | 16.90 | 16.76 | -0.10 | -0.59% | 16.51 | 17.00 | 14721 | 2466.94 | 0.37% |
| 2024-03-11 | 16.15 | 16.86 | 0.81 | 5.05% | 15.92 | 17.00 | 25738 | 4240.92 | 0.64% |
| 2024-03-08 | 15.89 | 16.05 | -0.01 | -0.06% | 15.83 | 16.28 | 15282 | 2455.01 | 0.38% |
| 2024-03-07 | 16.18 | 16.06 | -0.14 | -0.86% | 15.96 | 16.63 | 10494 | 1705.30 | 0.26% |
| 2024-03-06 | 15.96 | 16.20 | -0.01 | -0.06% | 15.94 | 16.41 | 7256 | 1172.28 | 0.18% |
| 2024-03-05 | 16.39 | 16.21 | -0.23 | -1.40% | 16.10 | 16.49 | 11460 | 1865.08 | 0.29% |
| 2024-03-04 | 16.36 | 16.44 | 0.23 | 1.42% | 16.21 | 17.00 | 15868 | 2617.84 | 0.40% |
| 2024-03-01 | 16.27 | 16.21 | -0.06 | -0.37% | 16.00 | 16.48 | 10645 | 1725.53 | 0.27% |
| 2024-02-29 | 15.83 | 16.27 | 0.38 | 2.39% | 15.35 | 16.39 | 16362 | 2631.90 | 0.41% |
| 2024-02-28 | 16.86 | 15.89 | -1.02 | -6.03% | 15.86 | 17.34 | 18540 | 3084.79 | 0.46% |
| 2024-02-27 | 16.75 | 16.91 | 0.22 | 1.32% | 16.51 | 16.91 | 15233 | 2555.07 | 0.38% |
| 2024-02-26 | 17.18 | 16.69 | -0.53 | -3.08% | 16.57 | 17.24 | 19890 | 3347.39 | 0.50% |
| 2024-02-23 | 16.84 | 17.22 | 0.38 | 2.26% | 16.61 | 17.28 | 14468 | 2455.64 | 0.36% |
| 2024-02-22 | 16.36 | 16.84 | -0.26 | -1.52% | 16.36 | 17.10 | 22514 | 3758.71 | 0.56% |
| 2024-02-21 | 17.26 | 17.10 | -0.01 | -0.06% | 16.80 | 17.45 | 28644 | 4890.36 | 0.71% |
| 2024-02-20 | 15.95 | 17.11 | 1.56 | 10.03% | 15.09 | 17.11 | 33375 | 5525.78 | 0.83% |
| 2024-02-19 | 14.26 | 15.55 | 1.41 | 9.97% | 14.26 | 15.55 | 21297 | 3260.93 | 0.53% |
| 2024-02-08 | 12.93 | 14.14 | 1.29 | 10.04% | 12.36 | 14.14 | 40460 | 5348.35 | 1.01% |
| 2024-02-07 | 13.42 | 12.85 | -0.44 | -3.31% | 12.60 | 13.65 | 36715 | 4809.24 | 0.92% |
| 2024-02-06 | 13.00 | 13.29 | -0.38 | -2.78% | 12.30 | 13.88 | 33934 | 4393.92 | 0.85% |
| 2024-02-05 | 14.94 | 13.67 | -1.52 | -10.01% | 13.67 | 15.36 | 18244 | 2549.68 | 0.45% |