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 | 16.95 | 17.00 | 0.05 | 0.29% | 16.85 | 17.12 | 13425 | 2279.72 | 2.58% |
| 2024-05-16 | 16.70 | 16.95 | 0.25 | 1.50% | 16.70 | 17.12 | 16497 | 2796.91 | 3.18% |
| 2024-05-15 | 16.98 | 16.70 | -0.23 | -1.36% | 16.64 | 17.01 | 18837 | 3170.97 | 3.63% |
| 2024-05-14 | 16.81 | 16.93 | 0.00 | 0.00% | 16.75 | 17.01 | 17874 | 3021.00 | 3.44% |
| 2024-05-13 | 17.10 | 16.93 | -0.12 | -0.70% | 16.56 | 17.31 | 34608 | 5916.81 | 6.66% |
| 2024-05-10 | 16.85 | 17.05 | 0.09 | 0.53% | 16.79 | 17.30 | 23128 | 3936.23 | 4.45% |
| 2024-05-09 | 16.76 | 16.96 | 0.27 | 1.62% | 16.68 | 16.96 | 18119 | 3056.44 | 3.49% |
| 2024-05-08 | 16.58 | 16.69 | 0.07 | 0.42% | 16.57 | 16.99 | 23950 | 4019.97 | 4.61% |
| 2024-05-07 | 16.56 | 16.62 | 0.03 | 0.18% | 16.40 | 16.70 | 19144 | 3169.43 | 3.69% |
| 2024-05-06 | 16.40 | 16.59 | 0.39 | 2.41% | 16.31 | 16.60 | 29185 | 4803.23 | 5.62% |
| 2024-04-30 | 15.96 | 16.20 | 0.09 | 0.56% | 15.96 | 16.33 | 28249 | 4553.97 | 5.44% |
| 2024-04-29 | 15.34 | 16.11 | 1.26 | 8.48% | 15.34 | 16.18 | 53640 | 8491.10 | 10.33% |
| 2024-04-26 | 14.88 | 14.85 | -0.08 | -0.54% | 14.60 | 14.98 | 16977 | 2515.08 | 3.51% |
| 2024-04-25 | 14.56 | 14.93 | 0.37 | 2.54% | 14.50 | 14.97 | 14290 | 2116.74 | 2.95% |
| 2024-04-24 | 14.10 | 14.56 | 0.46 | 3.26% | 14.10 | 14.56 | 18402 | 2646.12 | 3.80% |
| 2024-04-23 | 13.62 | 14.10 | 0.36 | 2.62% | 13.61 | 14.10 | 13903 | 1939.05 | 2.87% |
| 2024-04-22 | 14.02 | 13.74 | -0.29 | -2.07% | 13.65 | 14.02 | 12709 | 1758.07 | 2.62% |
| 2024-04-19 | 13.91 | 14.03 | -0.01 | -0.07% | 13.81 | 14.20 | 15585 | 2185.19 | 3.22% |
| 2024-04-18 | 14.50 | 14.04 | -0.30 | -2.09% | 13.97 | 14.57 | 23944 | 3392.64 | 4.94% |
| 2024-04-17 | 13.41 | 14.34 | 1.01 | 7.58% | 13.40 | 14.41 | 35888 | 5044.10 | 7.41% |
| 2024-04-16 | 13.91 | 13.33 | -1.48 | -9.99% | 13.33 | 13.98 | 41795 | 5625.01 | 8.63% |
| 2024-04-15 | 16.06 | 14.81 | -1.64 | -9.97% | 14.81 | 16.12 | 59697 | 9120.76 | 12.33% |
| 2024-04-12 | 16.96 | 16.45 | -0.94 | -5.41% | 16.16 | 16.99 | 90686 | 14917.29 | 18.73% |
| 2024-04-11 | 15.66 | 17.39 | 1.58 | 9.99% | 15.20 | 17.39 | 57595 | 9752.04 | 11.89% |
| 2024-04-10 | 16.15 | 15.81 | -0.25 | -1.56% | 15.80 | 16.86 | 33868 | 5480.18 | 6.99% |
| 2024-04-09 | 15.79 | 16.06 | 0.22 | 1.39% | 15.60 | 16.17 | 19767 | 3149.36 | 4.08% |
| 2024-04-08 | 16.26 | 15.84 | -0.39 | -2.40% | 15.63 | 16.26 | 20284 | 3229.64 | 4.19% |
| 2024-04-03 | 16.09 | 16.23 | 0.10 | 0.62% | 15.84 | 16.30 | 12132 | 1950.88 | 2.51% |
| 2024-04-02 | 16.04 | 16.13 | 0.17 | 1.07% | 15.96 | 16.20 | 11342 | 1828.17 | 2.34% |
| 2024-04-01 | 15.69 | 15.96 | 0.33 | 2.11% | 15.68 | 15.96 | 8875 | 1407.34 | 1.83% |
| 2024-03-29 | 15.39 | 15.63 | 0.33 | 2.16% | 15.30 | 15.65 | 9885 | 1533.80 | 2.04% |
| 2024-03-28 | 14.86 | 15.30 | 0.40 | 2.68% | 14.77 | 15.44 | 11629 | 1762.75 | 2.40% |
| 2024-03-27 | 15.28 | 14.90 | -0.43 | -2.80% | 14.90 | 15.68 | 12989 | 1977.29 | 2.68% |
| 2024-03-26 | 15.25 | 15.33 | -0.07 | -0.45% | 15.05 | 15.59 | 11336 | 1732.45 | 2.34% |
| 2024-03-25 | 15.68 | 15.40 | -0.35 | -2.22% | 15.25 | 15.85 | 10016 | 1564.12 | 2.07% |
| 2024-03-22 | 16.06 | 15.75 | -0.33 | -2.05% | 15.71 | 16.18 | 12442 | 1976.75 | 2.57% |
| 2024-03-21 | 16.08 | 16.08 | -0.01 | -0.06% | 15.82 | 16.43 | 11489 | 1846.11 | 2.37% |
| 2024-03-20 | 15.77 | 16.09 | 0.32 | 2.03% | 15.72 | 16.16 | 12472 | 1990.06 | 2.58% |
| 2024-03-19 | 15.66 | 15.77 | 0.11 | 0.70% | 15.66 | 15.98 | 12114 | 1911.40 | 2.50% |
| 2024-03-18 | 15.70 | 15.66 | 0.08 | 0.51% | 15.40 | 15.75 | 13433 | 2093.86 | 2.77% |
| 2024-03-15 | 15.30 | 15.58 | 0.28 | 1.83% | 15.16 | 15.58 | 14826 | 2283.14 | 3.06% |
| 2024-03-14 | 15.35 | 15.30 | -0.06 | -0.39% | 15.01 | 15.46 | 12611 | 1928.59 | 2.60% |
| 2024-03-13 | 15.21 | 15.36 | 0.16 | 1.05% | 15.11 | 15.53 | 12767 | 1950.27 | 2.64% |
| 2024-03-12 | 14.99 | 15.20 | 0.24 | 1.60% | 14.83 | 15.20 | 14014 | 2107.26 | 2.89% |
| 2024-03-11 | 14.66 | 14.96 | 0.28 | 1.91% | 14.64 | 14.96 | 12730 | 1885.31 | 2.63% |
| 2024-03-08 | 14.49 | 14.68 | 0.11 | 0.75% | 14.23 | 14.78 | 13282 | 1937.68 | 2.74% |
| 2024-03-07 | 14.46 | 14.57 | 0.14 | 0.97% | 14.37 | 14.69 | 18157 | 2643.90 | 3.75% |
| 2024-03-06 | 14.15 | 14.43 | 0.28 | 1.98% | 14.10 | 14.47 | 15981 | 2288.95 | 3.30% |
| 2024-03-05 | 14.43 | 14.15 | -0.34 | -2.35% | 14.13 | 14.49 | 11719 | 1670.13 | 2.42% |
| 2024-03-04 | 14.85 | 14.49 | -0.18 | -1.23% | 14.21 | 14.94 | 13715 | 1992.17 | 2.83% |
| 2024-03-01 | 14.64 | 14.67 | 0.09 | 0.62% | 14.44 | 14.85 | 12130 | 1783.33 | 2.50% |
| 2024-02-29 | 13.81 | 14.58 | 0.51 | 3.62% | 13.54 | 14.65 | 24793 | 3547.95 | 5.12% |
| 2024-02-28 | 15.79 | 14.07 | -1.56 | -9.98% | 14.07 | 16.18 | 33774 | 5128.98 | 6.97% |
| 2024-02-27 | 15.12 | 15.63 | 0.47 | 3.10% | 15.00 | 15.64 | 13472 | 2071.23 | 2.78% |
| 2024-02-26 | 14.84 | 15.16 | 0.31 | 2.09% | 14.71 | 15.45 | 19934 | 3013.03 | 4.12% |
| 2024-02-23 | 14.61 | 14.85 | 0.30 | 2.06% | 14.52 | 14.89 | 16469 | 2424.11 | 3.40% |
| 2024-02-22 | 14.30 | 14.55 | 0.22 | 1.54% | 14.25 | 14.68 | 12711 | 1844.56 | 2.62% |
| 2024-02-21 | 13.90 | 14.33 | 0.43 | 3.09% | 13.75 | 14.78 | 21196 | 3047.99 | 4.38% |
| 2024-02-20 | 13.77 | 13.90 | 0.17 | 1.24% | 13.38 | 13.98 | 21287 | 2930.82 | 4.40% |
| 2024-02-19 | 12.90 | 13.73 | 1.21 | 9.66% | 12.90 | 13.76 | 32733 | 4365.69 | 6.76% |
| 2024-02-08 | 11.14 | 12.52 | 1.13 | 9.92% | 11.12 | 12.53 | 32975 | 3921.61 | 6.81% |
| 2024-02-07 | 12.51 | 11.39 | -1.19 | -9.46% | 11.33 | 12.54 | 40404 | 4688.75 | 8.34% |