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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-10 | 16.71 | 16.78 | -0.03 | -0.18% | 16.61 | 16.93 | 36015 | 6039.61 | 0.69% |
| 2024-05-09 | 16.70 | 16.81 | 0.11 | 0.66% | 16.50 | 16.93 | 44441 | 7444.54 | 0.85% |
| 2024-05-08 | 16.50 | 16.70 | 0.21 | 1.27% | 16.30 | 16.78 | 55474 | 9211.95 | 1.06% |
| 2024-05-07 | 16.25 | 16.49 | 0.24 | 1.48% | 16.13 | 16.54 | 51615 | 8451.68 | 0.99% |
| 2024-05-06 | 16.19 | 16.25 | 0.18 | 1.12% | 16.18 | 16.54 | 53700 | 8765.91 | 1.03% |
| 2024-04-30 | 16.30 | 16.07 | -0.67 | -4.00% | 15.90 | 16.45 | 69989 | 11304.27 | 1.34% |
| 2024-04-29 | 16.39 | 16.74 | 0.35 | 2.14% | 16.32 | 16.75 | 49207 | 8170.02 | 0.94% |
| 2024-04-26 | 16.30 | 16.39 | 0.10 | 0.61% | 16.11 | 16.47 | 32167 | 5238.93 | 0.61% |
| 2024-04-25 | 16.26 | 16.29 | 0.01 | 0.06% | 16.15 | 16.43 | 24506 | 3992.20 | 0.47% |
| 2024-04-24 | 16.20 | 16.28 | 0.02 | 0.12% | 16.02 | 16.30 | 23854 | 3857.45 | 0.46% |
| 2024-04-23 | 16.56 | 16.26 | -0.41 | -2.46% | 16.23 | 16.69 | 36495 | 5964.33 | 0.70% |
| 2024-04-22 | 16.57 | 16.67 | 0.11 | 0.66% | 16.51 | 16.99 | 39847 | 6662.27 | 0.76% |
| 2024-04-19 | 16.68 | 16.56 | -0.17 | -1.02% | 16.51 | 16.83 | 26224 | 4366.27 | 0.50% |
| 2024-04-18 | 16.93 | 16.73 | -0.25 | -1.47% | 16.67 | 16.95 | 47201 | 7919.68 | 0.90% |
| 2024-04-17 | 16.38 | 16.98 | 0.66 | 4.04% | 16.37 | 17.05 | 48419 | 8153.00 | 0.93% |
| 2024-04-16 | 17.04 | 16.32 | -0.92 | -5.34% | 16.22 | 17.19 | 56104 | 9355.55 | 1.07% |
| 2024-04-15 | 16.85 | 17.24 | 0.38 | 2.25% | 15.99 | 17.25 | 56919 | 9519.20 | 1.09% |
| 2024-04-12 | 17.10 | 16.86 | -0.27 | -1.58% | 16.77 | 17.16 | 40522 | 6869.79 | 0.77% |
| 2024-04-11 | 17.01 | 17.13 | -0.01 | -0.06% | 16.96 | 17.28 | 26474 | 4537.89 | 0.51% |
| 2024-04-10 | 17.59 | 17.14 | -0.45 | -2.56% | 17.10 | 17.66 | 45292 | 7845.61 | 0.87% |
| 2024-04-09 | 17.39 | 17.59 | 0.11 | 0.63% | 16.95 | 17.59 | 51653 | 8914.19 | 0.99% |
| 2024-04-08 | 17.52 | 17.48 | 0.05 | 0.29% | 17.30 | 17.74 | 49614 | 8702.85 | 0.95% |
| 2024-04-03 | 17.18 | 17.43 | 0.23 | 1.34% | 17.11 | 17.62 | 56646 | 9890.04 | 1.08% |
| 2024-04-02 | 17.43 | 17.20 | -0.28 | -1.60% | 17.06 | 17.43 | 45231 | 7781.32 | 0.86% |
| 2024-04-01 | 17.29 | 17.48 | 0.18 | 1.04% | 17.21 | 17.62 | 52045 | 9072.03 | 0.99% |
| 2024-03-29 | 17.01 | 17.30 | 0.15 | 0.87% | 17.01 | 17.60 | 46784 | 8101.30 | 0.89% |
| 2024-03-28 | 17.00 | 17.15 | 0.05 | 0.29% | 16.78 | 17.27 | 50905 | 8655.98 | 0.97% |
| 2024-03-27 | 17.66 | 17.10 | -0.66 | -3.72% | 16.96 | 17.66 | 66529 | 11481.41 | 1.27% |
| 2024-03-26 | 17.64 | 17.76 | 0.22 | 1.25% | 17.50 | 17.97 | 71357 | 12662.30 | 1.36% |
| 2024-03-25 | 17.92 | 17.54 | -0.38 | -2.12% | 17.43 | 18.10 | 105789 | 18852.47 | 2.02% |
| 2024-03-22 | 18.43 | 17.92 | -0.70 | -3.76% | 17.70 | 18.55 | 127165 | 22848.67 | 2.43% |
| 2024-03-21 | 17.31 | 18.62 | 1.25 | 7.20% | 17.23 | 19.11 | 199712 | 36272.24 | 3.82% |
| 2024-03-20 | 17.30 | 17.37 | -0.64 | -3.55% | 16.46 | 17.44 | 121398 | 20822.35 | 2.32% |
| 2024-03-19 | 17.87 | 18.01 | 0.14 | 0.78% | 17.60 | 18.14 | 86263 | 15442.31 | 1.65% |
| 2024-03-18 | 17.27 | 17.87 | 0.63 | 3.65% | 17.26 | 17.88 | 84760 | 14940.11 | 1.62% |
| 2024-03-15 | 17.11 | 17.24 | 0.11 | 0.64% | 17.04 | 17.28 | 25096 | 4308.25 | 0.48% |
| 2024-03-14 | 17.20 | 17.13 | -0.14 | -0.81% | 17.02 | 17.32 | 25094 | 4306.06 | 0.48% |
| 2024-03-13 | 17.50 | 17.27 | -0.26 | -1.48% | 17.12 | 17.51 | 32938 | 5696.25 | 0.63% |
| 2024-03-12 | 17.19 | 17.53 | 0.35 | 2.04% | 17.10 | 17.63 | 41535 | 7227.65 | 0.79% |
| 2024-03-11 | 17.06 | 17.18 | 0.12 | 0.70% | 16.92 | 17.18 | 26999 | 4602.74 | 0.52% |
| 2024-03-08 | 17.32 | 17.06 | -0.25 | -1.44% | 16.94 | 17.37 | 31214 | 5333.48 | 0.60% |
| 2024-03-07 | 17.25 | 17.31 | 0.06 | 0.35% | 17.21 | 17.56 | 33101 | 5748.51 | 0.63% |
| 2024-03-06 | 17.19 | 17.25 | -0.04 | -0.23% | 17.01 | 17.36 | 23129 | 3976.79 | 0.44% |
| 2024-03-05 | 17.16 | 17.29 | 0.03 | 0.17% | 17.12 | 17.44 | 21681 | 3746.84 | 0.41% |
| 2024-03-04 | 17.44 | 17.26 | -0.20 | -1.15% | 17.08 | 17.51 | 28343 | 4884.64 | 0.54% |
| 2024-03-01 | 17.55 | 17.46 | -0.09 | -0.51% | 17.34 | 17.64 | 40446 | 7066.37 | 0.77% |
| 2024-02-29 | 17.29 | 17.55 | 0.22 | 1.27% | 17.20 | 17.66 | 45563 | 7951.86 | 0.87% |
| 2024-02-28 | 18.04 | 17.33 | -0.74 | -4.10% | 17.33 | 18.15 | 62209 | 11060.20 | 1.19% |
| 2024-02-27 | 17.81 | 18.07 | 0.14 | 0.78% | 17.74 | 18.15 | 40978 | 7354.49 | 0.78% |
| 2024-02-26 | 17.77 | 17.93 | 0.16 | 0.90% | 17.65 | 18.13 | 50285 | 9012.69 | 0.96% |
| 2024-02-23 | 17.79 | 17.77 | -0.04 | -0.22% | 17.47 | 17.79 | 39921 | 7044.25 | 0.76% |
| 2024-02-22 | 17.62 | 17.81 | 0.09 | 0.51% | 17.33 | 17.93 | 53181 | 9366.32 | 1.02% |
| 2024-02-21 | 17.55 | 17.72 | 0.08 | 0.45% | 17.45 | 18.14 | 47603 | 8488.60 | 0.91% |
| 2024-02-20 | 17.81 | 17.64 | -0.17 | -0.95% | 17.40 | 17.81 | 39946 | 7012.12 | 0.76% |
| 2024-02-19 | 18.30 | 17.81 | -0.47 | -2.57% | 17.69 | 18.35 | 47915 | 8571.17 | 0.92% |
| 2024-02-08 | 17.80 | 18.28 | 0.50 | 2.81% | 17.69 | 18.58 | 61688 | 11269.10 | 1.18% |
| 2024-02-07 | 17.54 | 17.78 | 0.16 | 0.91% | 17.50 | 17.83 | 62377 | 11028.22 | 1.19% |
| 2024-02-06 | 16.90 | 17.62 | 0.47 | 2.74% | 16.83 | 17.84 | 60910 | 10621.26 | 1.16% |
| 2024-02-05 | 17.39 | 17.15 | -0.33 | -1.89% | 16.45 | 17.40 | 53353 | 9016.40 | 1.02% |