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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-17 | 16.99 | 16.42 | -0.78 | -4.53% | 16.30 | 17.17 | 369539 | 61377.07 | 3.83% |
| 2024-05-16 | 15.77 | 17.20 | 1.51 | 9.62% | 15.77 | 17.26 | 622496 | 105177.51 | 6.44% |
| 2024-05-15 | 16.19 | 15.69 | -0.35 | -2.18% | 15.10 | 16.36 | 402910 | 63336.85 | 4.17% |
| 2024-05-14 | 16.49 | 16.04 | -0.93 | -5.48% | 15.35 | 17.89 | 718798 | 118311.62 | 7.44% |
| 2024-05-13 | 18.60 | 16.97 | -1.89 | -10.02% | 16.97 | 19.25 | 437065 | 79246.96 | 4.52% |
| 2024-05-10 | 18.64 | 18.86 | -0.08 | -0.42% | 18.45 | 19.13 | 301853 | 56657.73 | 3.12% |
| 2024-05-09 | 17.91 | 18.94 | 0.88 | 4.87% | 17.85 | 19.85 | 486551 | 91374.38 | 5.04% |
| 2024-05-08 | 17.56 | 18.06 | 0.50 | 2.85% | 17.41 | 18.19 | 305040 | 54473.06 | 3.16% |
| 2024-05-07 | 17.50 | 17.56 | 0.06 | 0.34% | 17.35 | 17.62 | 134156 | 23433.97 | 1.39% |
| 2024-05-06 | 17.29 | 17.50 | 0.34 | 1.98% | 17.27 | 17.83 | 209053 | 36643.50 | 2.16% |
| 2024-04-30 | 16.96 | 17.16 | 0.15 | 0.88% | 16.88 | 17.17 | 149845 | 25540.73 | 1.55% |
| 2024-04-29 | 17.03 | 17.01 | -0.02 | -0.12% | 16.92 | 17.35 | 204745 | 35012.82 | 2.12% |
| 2024-04-26 | 16.68 | 17.03 | 0.06 | 0.35% | 16.68 | 17.12 | 168373 | 28513.93 | 1.74% |
| 2024-04-25 | 16.65 | 16.97 | 0.38 | 2.29% | 16.65 | 17.40 | 260678 | 44395.32 | 2.70% |
| 2024-04-24 | 16.29 | 16.59 | 0.26 | 1.59% | 16.01 | 16.74 | 165195 | 27226.09 | 1.71% |
| 2024-04-23 | 16.24 | 16.33 | 0.06 | 0.37% | 16.13 | 16.64 | 153269 | 25057.68 | 1.59% |
| 2024-04-22 | 16.74 | 16.27 | -0.55 | -3.27% | 16.16 | 16.88 | 222726 | 36464.91 | 2.31% |
| 2024-04-19 | 15.91 | 16.82 | 1.06 | 6.73% | 15.79 | 17.11 | 338299 | 55945.12 | 3.50% |
| 2024-04-18 | 15.98 | 15.76 | -0.25 | -1.56% | 15.67 | 16.28 | 193930 | 31008.05 | 2.01% |
| 2024-04-17 | 15.52 | 16.01 | 0.79 | 5.19% | 15.52 | 16.27 | 237013 | 37722.59 | 2.45% |
| 2024-04-16 | 16.50 | 15.22 | -1.18 | -7.20% | 15.20 | 16.78 | 340981 | 53702.93 | 3.53% |
| 2024-04-15 | 17.07 | 16.40 | -0.67 | -3.93% | 15.58 | 17.20 | 315632 | 51650.59 | 3.27% |
| 2024-04-12 | 17.36 | 17.07 | -0.32 | -1.84% | 17.01 | 17.56 | 149165 | 25756.61 | 1.54% |
| 2024-04-11 | 17.17 | 17.39 | 0.04 | 0.23% | 17.02 | 17.74 | 162810 | 28464.26 | 1.69% |
| 2024-04-10 | 18.17 | 17.35 | -0.81 | -4.46% | 17.24 | 18.17 | 233987 | 41173.77 | 2.42% |
| 2024-04-09 | 17.72 | 18.16 | 0.44 | 2.48% | 17.51 | 18.37 | 187710 | 33822.84 | 1.94% |
| 2024-04-08 | 18.66 | 17.72 | -0.98 | -5.24% | 17.70 | 18.69 | 288022 | 51703.66 | 2.98% |
| 2024-04-03 | 18.47 | 18.70 | 0.04 | 0.21% | 18.23 | 18.99 | 259466 | 48260.22 | 2.69% |
| 2024-04-02 | 18.86 | 18.66 | -0.18 | -0.96% | 18.45 | 18.90 | 204369 | 38164.20 | 2.12% |
| 2024-04-01 | 18.59 | 18.84 | 0.34 | 1.84% | 18.59 | 19.09 | 283602 | 53367.80 | 2.94% |
| 2024-03-29 | 18.16 | 18.50 | 0.25 | 1.37% | 18.10 | 18.65 | 298868 | 55038.25 | 3.09% |
| 2024-03-28 | 17.24 | 18.25 | 1.01 | 5.86% | 17.00 | 18.50 | 465660 | 83799.98 | 4.82% |
| 2024-03-27 | 18.29 | 17.24 | -1.06 | -5.79% | 17.20 | 18.49 | 390486 | 70020.04 | 4.04% |
| 2024-03-26 | 18.93 | 18.30 | -0.80 | -4.19% | 18.20 | 19.04 | 419159 | 77653.54 | 4.34% |
| 2024-03-25 | 18.68 | 19.10 | 0.30 | 1.60% | 18.61 | 19.60 | 487632 | 93656.55 | 5.05% |
| 2024-03-22 | 18.28 | 18.80 | 0.54 | 2.96% | 17.90 | 19.29 | 522690 | 96974.71 | 5.41% |
| 2024-03-21 | 18.20 | 18.26 | -0.04 | -0.22% | 17.78 | 18.55 | 369259 | 66555.12 | 3.82% |
| 2024-03-20 | 18.16 | 18.30 | 0.09 | 0.49% | 17.91 | 18.44 | 315929 | 57473.56 | 3.27% |
| 2024-03-19 | 17.48 | 18.21 | 0.62 | 3.52% | 17.45 | 18.72 | 594942 | 108401.98 | 6.16% |
| 2024-03-18 | 16.96 | 17.59 | 0.46 | 2.69% | 16.95 | 17.77 | 526154 | 91950.59 | 5.45% |
| 2024-03-15 | 16.87 | 17.13 | 0.05 | 0.29% | 16.76 | 17.14 | 314130 | 53133.11 | 3.25% |
| 2024-03-14 | 17.88 | 17.08 | 0.05 | 0.29% | 16.89 | 18.00 | 479503 | 83694.80 | 4.96% |
| 2024-03-13 | 17.05 | 17.03 | -0.27 | -1.56% | 16.80 | 17.24 | 340025 | 57653.82 | 3.52% |
| 2024-03-12 | 17.12 | 17.30 | 0.21 | 1.23% | 17.10 | 17.56 | 411988 | 71431.12 | 4.27% |
| 2024-03-11 | 16.98 | 17.09 | 0.15 | 0.89% | 16.82 | 17.30 | 329925 | 56252.03 | 3.42% |
| 2024-03-08 | 16.95 | 16.94 | 0.11 | 0.65% | 16.55 | 17.24 | 328788 | 55618.74 | 3.40% |
| 2024-03-07 | 17.60 | 16.83 | -0.95 | -5.34% | 16.74 | 17.68 | 604719 | 103607.80 | 6.26% |
| 2024-03-06 | 16.90 | 17.78 | 0.88 | 5.21% | 16.70 | 18.19 | 781570 | 137063.61 | 8.09% |
| 2024-03-05 | 16.70 | 16.90 | 0.14 | 0.84% | 16.51 | 17.56 | 933671 | 159793.52 | 9.67% |
| 2024-03-04 | 15.00 | 16.76 | 1.52 | 9.97% | 15.00 | 16.76 | 737342 | 116879.76 | 7.63% |
| 2024-03-01 | 15.63 | 15.24 | -0.14 | -0.91% | 14.90 | 15.99 | 427486 | 65238.33 | 4.43% |
| 2024-02-29 | 14.90 | 15.38 | 0.14 | 0.92% | 14.81 | 15.53 | 488241 | 74503.24 | 5.05% |
| 2024-02-28 | 16.45 | 15.24 | -0.97 | -5.98% | 15.15 | 16.98 | 681276 | 110236.67 | 7.05% |
| 2024-02-27 | 15.52 | 16.21 | 0.52 | 3.31% | 15.46 | 16.25 | 474131 | 75852.73 | 4.91% |
| 2024-02-26 | 15.37 | 15.69 | 0.03 | 0.19% | 15.36 | 16.09 | 516569 | 81099.59 | 5.35% |
| 2024-02-23 | 15.17 | 15.66 | 0.45 | 2.96% | 15.00 | 15.70 | 569963 | 87579.48 | 5.90% |
| 2024-02-22 | 14.80 | 15.21 | 0.25 | 1.67% | 14.70 | 15.34 | 535665 | 80909.63 | 5.55% |
| 2024-02-21 | 14.77 | 14.96 | -0.36 | -2.35% | 14.44 | 15.32 | 681877 | 101883.06 | 7.06% |
| 2024-02-20 | 14.19 | 15.32 | 0.96 | 6.69% | 13.95 | 15.80 | 843052 | 128498.81 | 8.73% |
| 2024-02-19 | 13.51 | 14.36 | 0.86 | 6.37% | 13.38 | 14.55 | 524222 | 74128.73 | 5.43% |