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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-16 | 17.11 | 17.12 | 0.01 | 0.06% | 17.02 | 17.21 | 23422 | 4014.70 | 3.09% |
| 2024-05-15 | 17.38 | 17.11 | -0.27 | -1.55% | 17.09 | 17.39 | 29758 | 5120.09 | 3.93% |
| 2024-05-14 | 17.05 | 17.38 | 0.27 | 1.58% | 17.05 | 17.42 | 34417 | 5959.19 | 4.54% |
| 2024-05-13 | 17.46 | 17.11 | -0.44 | -2.51% | 17.07 | 17.48 | 34116 | 5886.26 | 4.50% |
| 2024-05-10 | 17.45 | 17.55 | 0.14 | 0.80% | 17.40 | 17.71 | 48164 | 8442.29 | 6.35% |
| 2024-05-09 | 17.31 | 17.41 | 0.01 | 0.06% | 17.30 | 17.54 | 38224 | 6664.86 | 5.04% |
| 2024-05-08 | 17.32 | 17.40 | 0.00 | 0.00% | 17.31 | 17.99 | 66502 | 11706.48 | 8.77% |
| 2024-05-07 | 17.35 | 17.40 | 0.08 | 0.46% | 17.26 | 17.63 | 51562 | 8970.61 | 6.80% |
| 2024-05-06 | 17.15 | 17.32 | 0.27 | 1.58% | 17.12 | 17.44 | 58641 | 10132.88 | 7.73% |
| 2024-04-30 | 17.13 | 17.05 | -0.07 | -0.41% | 16.87 | 17.20 | 33766 | 5751.76 | 4.45% |
| 2024-04-29 | 16.68 | 17.12 | 0.52 | 3.13% | 16.65 | 17.18 | 61482 | 10445.12 | 8.11% |
| 2024-04-26 | 16.70 | 16.60 | -0.09 | -0.54% | 16.31 | 16.74 | 28554 | 4706.29 | 3.77% |
| 2024-04-25 | 16.75 | 16.69 | -0.11 | -0.65% | 16.66 | 16.82 | 19855 | 3319.80 | 2.62% |
| 2024-04-24 | 16.82 | 16.80 | -0.04 | -0.24% | 16.66 | 16.95 | 26308 | 4408.62 | 3.47% |
| 2024-04-23 | 16.50 | 16.84 | 0.30 | 1.81% | 16.48 | 16.85 | 45788 | 7670.30 | 6.04% |
| 2024-04-22 | 16.32 | 16.54 | 0.14 | 0.85% | 16.18 | 16.63 | 21923 | 3613.82 | 2.89% |
| 2024-04-19 | 16.58 | 16.40 | -0.23 | -1.38% | 16.13 | 16.63 | 29008 | 4753.39 | 3.83% |
| 2024-04-18 | 16.50 | 16.63 | 0.09 | 0.54% | 16.30 | 16.79 | 35355 | 5871.06 | 4.66% |
| 2024-04-17 | 16.13 | 16.54 | 0.54 | 3.38% | 16.13 | 16.71 | 42105 | 6942.49 | 5.55% |
| 2024-04-16 | 16.29 | 16.00 | -0.54 | -3.26% | 15.88 | 16.49 | 50758 | 8130.21 | 6.69% |
| 2024-04-15 | 17.28 | 16.54 | -0.78 | -4.50% | 16.08 | 17.30 | 56979 | 9531.04 | 7.52% |
| 2024-04-12 | 17.23 | 17.32 | -0.06 | -0.35% | 17.07 | 17.50 | 54141 | 9367.03 | 7.14% |
| 2024-04-11 | 17.20 | 17.38 | 0.10 | 0.58% | 16.82 | 17.40 | 70670 | 12098.15 | 9.32% |
| 2024-04-10 | 17.37 | 17.28 | -0.11 | -0.63% | 17.07 | 17.74 | 79259 | 13775.66 | 10.45% |
| 2024-04-09 | 17.22 | 17.39 | -0.09 | -0.51% | 16.90 | 17.55 | 84759 | 14626.80 | 11.18% |
| 2024-04-08 | 16.75 | 17.48 | 0.63 | 3.74% | 16.69 | 18.44 | 151296 | 26214.56 | 19.96% |
| 2024-04-03 | 16.76 | 16.85 | 0.09 | 0.54% | 16.46 | 16.93 | 57511 | 9634.76 | 7.59% |
| 2024-04-02 | 16.65 | 16.76 | 0.11 | 0.66% | 16.44 | 16.85 | 48557 | 8087.42 | 6.40% |
| 2024-04-01 | 16.30 | 16.65 | 0.35 | 2.15% | 16.26 | 16.69 | 49407 | 8172.19 | 6.52% |
| 2024-03-29 | 16.04 | 16.30 | 0.18 | 1.12% | 16.01 | 16.38 | 39095 | 6335.43 | 5.16% |
| 2024-03-28 | 15.85 | 16.12 | 0.11 | 0.69% | 15.70 | 16.14 | 49378 | 7884.97 | 6.51% |
| 2024-03-27 | 16.00 | 16.01 | -0.03 | -0.19% | 15.98 | 16.30 | 44505 | 7182.50 | 5.87% |
| 2024-03-26 | 15.91 | 16.04 | 0.05 | 0.31% | 15.78 | 16.09 | 38915 | 6201.29 | 5.13% |
| 2024-03-25 | 16.21 | 15.99 | -0.44 | -2.68% | 15.98 | 16.33 | 56148 | 9046.42 | 7.41% |
| 2024-03-22 | 16.94 | 16.43 | -0.47 | -2.78% | 16.40 | 16.99 | 47799 | 7931.05 | 6.30% |
| 2024-03-21 | 16.79 | 16.90 | 0.10 | 0.60% | 16.66 | 16.98 | 56178 | 9459.60 | 7.41% |
| 2024-03-20 | 16.69 | 16.80 | 0.03 | 0.18% | 16.65 | 16.84 | 42230 | 7080.00 | 5.57% |
| 2024-03-19 | 16.86 | 16.77 | -0.10 | -0.59% | 16.73 | 17.11 | 79208 | 13391.87 | 10.45% |
| 2024-03-18 | 16.40 | 16.87 | 0.39 | 2.37% | 16.36 | 16.88 | 76962 | 12813.69 | 10.15% |
| 2024-03-15 | 16.10 | 16.48 | 0.31 | 1.92% | 16.10 | 16.54 | 50403 | 8253.76 | 6.65% |
| 2024-03-14 | 16.29 | 16.17 | -0.17 | -1.04% | 16.03 | 16.44 | 33316 | 5414.49 | 4.39% |
| 2024-03-13 | 16.50 | 16.34 | -0.21 | -1.27% | 16.26 | 16.58 | 49391 | 8091.08 | 6.51% |
| 2024-03-12 | 16.16 | 16.55 | 0.39 | 2.41% | 16.06 | 16.58 | 68176 | 11171.45 | 8.99% |
| 2024-03-11 | 15.93 | 16.16 | 0.23 | 1.44% | 15.85 | 16.16 | 52422 | 8398.50 | 6.91% |
| 2024-03-08 | 15.82 | 15.93 | 0.02 | 0.13% | 15.69 | 15.97 | 36340 | 5756.61 | 4.79% |
| 2024-03-07 | 16.08 | 15.91 | -0.17 | -1.06% | 15.88 | 16.27 | 45236 | 7269.41 | 5.97% |
| 2024-03-06 | 15.98 | 16.08 | 0.01 | 0.06% | 15.92 | 16.18 | 29315 | 4705.68 | 3.87% |
| 2024-03-05 | 16.11 | 16.07 | -0.17 | -1.05% | 15.82 | 16.29 | 49919 | 8012.82 | 6.58% |
| 2024-03-04 | 16.18 | 16.24 | 0.08 | 0.50% | 15.85 | 16.39 | 62846 | 10140.03 | 8.29% |
| 2024-03-01 | 16.34 | 16.16 | -0.15 | -0.92% | 16.00 | 16.41 | 50919 | 8218.32 | 6.72% |
| 2024-02-29 | 15.80 | 16.31 | 0.27 | 1.68% | 15.75 | 16.34 | 84314 | 13595.02 | 11.12% |
| 2024-02-28 | 17.20 | 16.04 | -1.18 | -6.85% | 16.00 | 17.68 | 107744 | 18175.59 | 14.21% |
| 2024-02-27 | 17.01 | 17.22 | 0.12 | 0.70% | 16.90 | 17.32 | 73344 | 12570.59 | 9.67% |
| 2024-02-26 | 17.30 | 17.10 | -0.20 | -1.16% | 16.89 | 17.47 | 55391 | 9495.63 | 7.31% |
| 2024-02-23 | 16.65 | 17.30 | 0.58 | 3.47% | 16.59 | 17.41 | 62050 | 10544.33 | 8.18% |
| 2024-02-22 | 16.27 | 16.72 | 0.22 | 1.33% | 16.26 | 16.74 | 45282 | 7467.71 | 5.97% |
| 2024-02-21 | 15.95 | 16.50 | 0.43 | 2.68% | 15.86 | 16.89 | 59882 | 9896.61 | 7.90% |
| 2024-02-20 | 16.00 | 16.07 | 0.05 | 0.31% | 15.61 | 16.10 | 40259 | 6426.01 | 5.31% |
| 2024-02-19 | 16.02 | 16.02 | 0.12 | 0.75% | 15.76 | 16.25 | 59150 | 9441.88 | 7.80% |
| 2024-02-08 | 15.01 | 15.90 | 0.52 | 3.38% | 14.97 | 16.29 | 66018 | 10347.85 | 8.71% |
| 2024-02-07 | 16.02 | 15.38 | -0.62 | -3.88% | 14.80 | 16.02 | 76441 | 11715.61 | 10.08% |
| 2024-02-06 | 17.12 | 16.00 | -1.78 | -10.01% | 16.00 | 17.12 | 96719 | 15565.49 | 12.76% |