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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-15 | 17.65 | 17.98 | 0.32 | 1.81% | 17.59 | 18.31 | 652846 | 117936.32 | 1.31% |
| 2024-05-14 | 17.79 | 17.66 | -0.14 | -0.79% | 17.57 | 18.15 | 564281 | 100355.55 | 1.14% |
| 2024-05-13 | 17.73 | 17.80 | 0.01 | 0.06% | 17.57 | 17.85 | 422004 | 74861.68 | 0.85% |
| 2024-05-10 | 17.86 | 17.79 | -0.17 | -0.95% | 17.63 | 18.17 | 564296 | 100867.80 | 1.14% |
| 2024-05-09 | 17.17 | 17.96 | 0.73 | 4.24% | 17.12 | 18.03 | 735196 | 130208.18 | 1.48% |
| 2024-05-08 | 17.54 | 17.23 | -0.18 | -1.03% | 17.18 | 17.57 | 278053 | 48186.03 | 0.56% |
| 2024-05-07 | 17.25 | 17.41 | 0.10 | 0.58% | 17.21 | 17.64 | 453638 | 79180.52 | 0.91% |
| 2024-05-06 | 17.40 | 17.31 | -0.08 | -0.46% | 16.82 | 17.67 | 1263108 | 216195.08 | 2.54% |
| 2024-04-30 | 17.82 | 17.39 | -0.35 | -1.97% | 17.27 | 17.90 | 678589 | 119029.90 | 1.36% |
| 2024-04-29 | 17.69 | 17.74 | 0.08 | 0.45% | 17.38 | 17.83 | 539998 | 95502.77 | 1.09% |
| 2024-04-26 | 17.62 | 17.66 | 0.12 | 0.68% | 17.39 | 17.76 | 453568 | 79559.26 | 0.91% |
| 2024-04-25 | 17.76 | 17.54 | -0.25 | -1.41% | 17.45 | 17.89 | 280322 | 49256.72 | 0.56% |
| 2024-04-24 | 17.27 | 17.79 | 0.26 | 1.48% | 17.27 | 17.82 | 439779 | 77673.41 | 0.88% |
| 2024-04-23 | 18.08 | 17.53 | -0.63 | -3.47% | 17.43 | 18.15 | 750607 | 132798.06 | 1.51% |
| 2024-04-22 | 18.59 | 18.16 | -0.33 | -1.78% | 18.13 | 19.02 | 735318 | 136162.86 | 1.48% |
| 2024-04-19 | 18.30 | 18.49 | 0.10 | 0.54% | 18.28 | 18.56 | 329921 | 60903.04 | 0.66% |
| 2024-04-18 | 18.44 | 18.39 | -0.10 | -0.54% | 18.31 | 18.75 | 472466 | 87365.14 | 0.95% |
| 2024-04-17 | 18.25 | 18.49 | 0.33 | 1.82% | 17.95 | 18.49 | 497049 | 90944.87 | 1.00% |
| 2024-04-16 | 18.35 | 18.16 | -0.23 | -1.25% | 18.11 | 18.52 | 576121 | 105466.14 | 1.16% |
| 2024-04-15 | 17.87 | 18.39 | 0.49 | 2.74% | 17.80 | 18.50 | 718398 | 130975.22 | 1.44% |
| 2024-04-12 | 17.81 | 17.90 | 0.00 | 0.00% | 17.78 | 18.03 | 334410 | 59948.98 | 0.67% |
| 2024-04-11 | 17.50 | 17.90 | 0.35 | 1.99% | 17.41 | 18.13 | 522633 | 93520.45 | 1.05% |
| 2024-04-10 | 17.45 | 17.55 | 0.03 | 0.17% | 17.39 | 17.72 | 250424 | 43980.52 | 0.50% |
| 2024-04-09 | 17.80 | 17.52 | -0.23 | -1.30% | 17.30 | 17.85 | 489332 | 85440.23 | 0.98% |
| 2024-04-08 | 17.65 | 17.75 | -0.02 | -0.11% | 17.61 | 18.03 | 420221 | 75002.75 | 0.85% |
| 2024-04-03 | 17.78 | 17.77 | -0.01 | -0.06% | 17.62 | 17.84 | 430103 | 76240.27 | 0.87% |
| 2024-04-02 | 17.20 | 17.78 | 0.61 | 3.55% | 17.20 | 17.82 | 828661 | 146281.17 | 1.67% |
| 2024-04-01 | 16.86 | 17.17 | 0.48 | 2.88% | 16.84 | 17.21 | 714980 | 122045.90 | 1.44% |
| 2024-03-29 | 16.23 | 16.69 | 0.38 | 2.33% | 16.23 | 16.77 | 439686 | 73112.45 | 0.88% |
| 2024-03-28 | 15.96 | 16.31 | 0.23 | 1.43% | 15.95 | 16.50 | 457770 | 74713.84 | 0.92% |
| 2024-03-27 | 16.56 | 16.08 | -0.43 | -2.60% | 16.08 | 16.58 | 395371 | 64306.51 | 0.80% |
| 2024-03-26 | 16.31 | 16.51 | 0.24 | 1.48% | 16.16 | 16.58 | 525138 | 86286.32 | 1.06% |
| 2024-03-25 | 16.02 | 16.27 | 0.22 | 1.37% | 15.98 | 16.49 | 508329 | 82921.66 | 1.02% |
| 2024-03-22 | 16.04 | 16.05 | 0.03 | 0.19% | 15.87 | 16.11 | 346581 | 55362.93 | 0.70% |
| 2024-03-21 | 16.14 | 16.02 | -0.12 | -0.74% | 15.94 | 16.21 | 338315 | 54375.88 | 0.68% |
| 2024-03-20 | 16.20 | 16.14 | -0.09 | -0.55% | 16.06 | 16.38 | 372690 | 60359.22 | 0.75% |
| 2024-03-19 | 16.48 | 16.23 | -0.32 | -1.93% | 16.04 | 16.50 | 550871 | 89187.45 | 1.11% |
| 2024-03-18 | 16.43 | 16.55 | 0.13 | 0.79% | 16.42 | 16.68 | 344200 | 56890.44 | 0.69% |
| 2024-03-15 | 16.42 | 16.42 | 0.01 | 0.06% | 16.20 | 16.48 | 318207 | 52055.06 | 0.64% |
| 2024-03-14 | 15.95 | 16.41 | 0.46 | 2.88% | 15.90 | 16.58 | 731094 | 120174.88 | 1.47% |
| 2024-03-13 | 15.99 | 15.95 | 0.06 | 0.38% | 15.79 | 16.04 | 494850 | 78864.70 | 1.00% |
| 2024-03-12 | 16.32 | 15.89 | -0.44 | -2.69% | 15.70 | 16.37 | 886078 | 140595.72 | 1.78% |
| 2024-03-11 | 16.61 | 16.33 | -0.27 | -1.63% | 16.10 | 16.75 | 507707 | 82906.35 | 1.02% |
| 2024-03-08 | 16.55 | 16.60 | 0.05 | 0.30% | 16.51 | 16.78 | 369290 | 61378.86 | 0.74% |
| 2024-03-07 | 16.40 | 16.55 | 0.12 | 0.73% | 16.39 | 16.70 | 454137 | 75252.27 | 0.91% |
| 2024-03-06 | 16.37 | 16.43 | 0.05 | 0.31% | 16.33 | 16.66 | 484914 | 79913.72 | 0.98% |
| 2024-03-05 | 16.25 | 16.38 | 0.16 | 0.99% | 16.06 | 16.48 | 596058 | 97068.34 | 1.20% |
| 2024-03-04 | 16.31 | 16.22 | -0.11 | -0.67% | 16.09 | 16.53 | 695055 | 113037.27 | 1.40% |
| 2024-03-01 | 17.00 | 16.33 | -0.55 | -3.26% | 16.24 | 17.04 | 824646 | 135564.09 | 1.66% |
| 2024-02-29 | 15.93 | 16.88 | 0.91 | 5.70% | 15.89 | 16.93 | 818100 | 135339.86 | 1.65% |
| 2024-02-28 | 16.68 | 15.97 | -0.71 | -4.26% | 15.90 | 16.68 | 904954 | 145432.59 | 1.82% |
| 2024-02-27 | 16.74 | 16.68 | -0.07 | -0.42% | 16.50 | 16.79 | 477161 | 79389.70 | 0.96% |
| 2024-02-26 | 16.47 | 16.75 | 0.47 | 2.89% | 16.46 | 17.02 | 784846 | 131847.83 | 1.58% |
| 2024-02-23 | 16.54 | 16.28 | -0.16 | -0.97% | 16.26 | 16.60 | 338656 | 55356.57 | 0.68% |
| 2024-02-22 | 16.10 | 16.44 | 0.26 | 1.61% | 16.04 | 16.49 | 507200 | 82908.68 | 1.02% |
| 2024-02-21 | 16.32 | 16.18 | -0.10 | -0.61% | 16.16 | 16.52 | 637709 | 104109.84 | 1.28% |
| 2024-02-20 | 15.73 | 16.28 | 0.50 | 3.17% | 15.70 | 16.33 | 797456 | 128770.59 | 1.61% |
| 2024-02-19 | 15.55 | 15.78 | 0.06 | 0.38% | 15.51 | 15.80 | 530869 | 83306.50 | 1.07% |
| 2024-02-08 | 15.51 | 15.72 | 0.25 | 1.62% | 15.47 | 15.77 | 609842 | 95660.40 | 1.23% |
| 2024-02-07 | 15.32 | 15.47 | 0.07 | 0.45% | 15.26 | 15.68 | 967235 | 149476.38 | 1.95% |
| 2024-02-06 | 15.00 | 15.40 | 0.30 | 1.99% | 14.96 | 15.45 | 793399 | 121478.03 | 1.60% |
| 2024-02-05 | 14.80 | 15.10 | 0.14 | 0.94% | 14.75 | 15.23 | 873518 | 131287.89 | 1.76% |