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 | 16.71 | 16.97 | 0.40 | 2.41% | 16.56 | 17.00 | 43845 | 7384.18 | 8.72% |
| 2024-05-16 | 16.58 | 16.57 | 0.04 | 0.24% | 16.53 | 16.77 | 31236 | 5203.50 | 6.21% |
| 2024-05-15 | 16.60 | 16.53 | -0.24 | -1.43% | 16.46 | 16.87 | 33019 | 5496.52 | 6.57% |
| 2024-05-14 | 16.45 | 16.77 | 0.37 | 2.26% | 16.44 | 16.85 | 37171 | 6193.75 | 7.39% |
| 2024-05-13 | 17.03 | 16.40 | -0.74 | -4.32% | 16.14 | 17.03 | 56115 | 9283.74 | 11.16% |
| 2024-05-10 | 17.62 | 17.14 | -0.44 | -2.50% | 17.08 | 17.71 | 79069 | 13625.75 | 15.73% |
| 2024-05-09 | 17.00 | 17.58 | 0.55 | 3.23% | 16.93 | 17.60 | 104313 | 18175.14 | 20.75% |
| 2024-05-08 | 17.44 | 17.03 | -0.38 | -2.18% | 16.98 | 17.45 | 59136 | 10126.89 | 11.76% |
| 2024-05-07 | 17.28 | 17.41 | -0.01 | -0.06% | 17.13 | 17.44 | 70244 | 12157.42 | 13.97% |
| 2024-05-06 | 17.04 | 17.42 | 0.54 | 3.20% | 17.01 | 17.52 | 97596 | 16877.00 | 19.41% |
| 2024-04-30 | 17.13 | 16.88 | -0.25 | -1.46% | 16.71 | 17.39 | 84926 | 14370.89 | 16.89% |
| 2024-04-29 | 16.70 | 17.13 | 0.55 | 3.32% | 16.65 | 17.16 | 92652 | 15725.00 | 18.43% |
| 2024-04-26 | 16.51 | 16.58 | -0.08 | -0.48% | 16.51 | 16.82 | 79347 | 13196.18 | 16.60% |
| 2024-04-25 | 16.72 | 16.66 | -0.21 | -1.24% | 16.46 | 16.91 | 76124 | 12700.85 | 15.93% |
| 2024-04-24 | 16.83 | 16.87 | -0.11 | -0.65% | 16.69 | 17.14 | 83112 | 14069.02 | 17.39% |
| 2024-04-23 | 17.38 | 16.98 | -0.40 | -2.30% | 16.91 | 17.66 | 103683 | 17832.86 | 21.70% |
| 2024-04-22 | 16.88 | 17.38 | 0.08 | 0.46% | 15.83 | 18.06 | 165381 | 28542.61 | 34.61% |
| 2024-04-19 | 17.36 | 17.30 | -0.23 | -1.31% | 17.20 | 17.85 | 127129 | 22248.29 | 26.60% |
| 2024-04-18 | 17.50 | 17.53 | -1.35 | -7.15% | 17.43 | 18.06 | 203037 | 35865.41 | 42.49% |
| 2024-04-17 | 17.74 | 18.88 | -0.83 | -4.21% | 17.74 | 19.16 | 306313 | 56119.04 | 64.10% |
| 2024-04-16 | 19.71 | 19.71 | -2.19 | -10.00% | 19.71 | 19.71 | 8080 | 1592.57 | 1.69% |
| 2024-04-15 | 23.02 | 21.90 | 0.97 | 4.63% | 19.98 | 23.02 | 362273 | 81301.65 | 75.81% |
| 2024-04-12 | 19.90 | 20.93 | 1.90 | 9.98% | 19.80 | 20.93 | 63186 | 13025.14 | 13.22% |
| 2024-04-11 | 17.05 | 19.03 | 1.73 | 10.00% | 16.82 | 19.03 | 180088 | 33266.05 | 37.69% |
| 2024-04-10 | 16.73 | 17.30 | 0.62 | 3.72% | 16.70 | 18.35 | 101010 | 17724.13 | 21.14% |
| 2024-04-09 | 16.12 | 16.68 | 0.65 | 4.05% | 16.01 | 16.80 | 36435 | 5997.14 | 7.62% |
| 2024-04-08 | 16.30 | 16.03 | -0.31 | -1.90% | 15.95 | 16.34 | 24591 | 3963.46 | 5.15% |
| 2024-04-03 | 16.78 | 16.34 | -0.53 | -3.14% | 16.28 | 16.78 | 40441 | 6662.04 | 8.46% |
| 2024-04-02 | 16.90 | 16.87 | 0.39 | 2.37% | 16.64 | 17.20 | 67388 | 11392.47 | 14.10% |
| 2024-04-01 | 16.16 | 16.48 | 0.35 | 2.17% | 16.16 | 16.48 | 29750 | 4862.32 | 6.23% |
| 2024-03-29 | 16.13 | 16.13 | 0.02 | 0.12% | 16.00 | 16.33 | 26706 | 4309.47 | 5.59% |
| 2024-03-28 | 15.81 | 16.11 | 0.29 | 1.83% | 15.77 | 16.39 | 30933 | 4978.82 | 6.47% |
| 2024-03-27 | 16.72 | 15.82 | -0.89 | -5.33% | 15.80 | 16.73 | 34210 | 5549.99 | 7.16% |
| 2024-03-26 | 16.70 | 16.71 | 0.02 | 0.12% | 16.31 | 16.93 | 33116 | 5512.29 | 6.93% |
| 2024-03-25 | 17.13 | 16.69 | -0.63 | -3.64% | 16.69 | 17.48 | 49716 | 8496.37 | 10.40% |
| 2024-03-22 | 18.08 | 17.32 | -0.70 | -3.88% | 17.30 | 18.08 | 51261 | 9011.31 | 10.73% |
| 2024-03-21 | 18.38 | 18.02 | -0.18 | -0.99% | 17.78 | 18.38 | 46812 | 8462.26 | 9.80% |
| 2024-03-20 | 18.11 | 18.20 | -0.08 | -0.44% | 18.05 | 18.33 | 42289 | 7687.68 | 8.85% |
| 2024-03-19 | 18.36 | 18.28 | -0.07 | -0.38% | 18.14 | 18.64 | 56019 | 10301.63 | 11.72% |
| 2024-03-18 | 18.19 | 18.35 | 0.29 | 1.61% | 18.06 | 18.50 | 65064 | 11935.82 | 13.62% |
| 2024-03-15 | 17.85 | 18.06 | -0.02 | -0.11% | 17.72 | 18.12 | 41479 | 7442.84 | 8.68% |
| 2024-03-14 | 17.93 | 18.08 | 0.13 | 0.72% | 17.65 | 18.39 | 62799 | 11308.58 | 13.14% |
| 2024-03-13 | 18.07 | 17.95 | -0.22 | -1.21% | 17.92 | 18.23 | 54002 | 9768.57 | 11.30% |
| 2024-03-12 | 18.17 | 18.17 | 0.00 | 0.00% | 17.86 | 18.21 | 54100 | 9784.05 | 11.32% |
| 2024-03-11 | 18.26 | 18.17 | -0.08 | -0.44% | 17.81 | 18.26 | 57758 | 10409.93 | 12.09% |
| 2024-03-08 | 18.50 | 18.25 | -0.76 | -4.00% | 18.09 | 18.78 | 86071 | 15756.25 | 18.01% |
| 2024-03-07 | 18.51 | 19.01 | 0.31 | 1.66% | 17.81 | 19.39 | 141706 | 26440.19 | 29.65% |
| 2024-03-06 | 17.56 | 18.70 | 0.97 | 5.47% | 17.46 | 19.43 | 131559 | 24279.38 | 27.53% |
| 2024-03-05 | 17.50 | 17.73 | 0.19 | 1.08% | 16.92 | 18.11 | 63793 | 11151.82 | 13.35% |
| 2024-03-04 | 17.60 | 17.54 | -0.13 | -0.74% | 17.10 | 17.95 | 44057 | 7701.85 | 9.22% |
| 2024-03-01 | 17.44 | 17.67 | 0.20 | 1.14% | 17.10 | 17.79 | 52051 | 9146.84 | 10.89% |
| 2024-02-29 | 16.58 | 17.47 | 0.76 | 4.55% | 16.44 | 17.50 | 74154 | 12777.49 | 15.52% |
| 2024-02-28 | 18.30 | 16.71 | -1.59 | -8.69% | 16.69 | 18.70 | 103228 | 18419.71 | 21.60% |
| 2024-02-27 | 17.70 | 18.30 | 0.38 | 2.12% | 17.52 | 18.30 | 68604 | 12346.47 | 14.36% |
| 2024-02-26 | 17.87 | 17.92 | 0.39 | 2.22% | 17.44 | 18.14 | 83194 | 14813.58 | 17.41% |
| 2024-02-23 | 16.99 | 17.53 | 0.55 | 3.24% | 16.81 | 17.65 | 78280 | 13466.29 | 16.38% |
| 2024-02-22 | 16.50 | 16.98 | 0.23 | 1.37% | 16.50 | 17.02 | 70799 | 11924.77 | 14.82% |
| 2024-02-21 | 16.20 | 16.75 | 0.34 | 2.07% | 16.11 | 17.17 | 86703 | 14544.08 | 18.14% |
| 2024-02-20 | 16.04 | 16.41 | 0.22 | 1.36% | 15.86 | 16.43 | 73422 | 11922.89 | 15.36% |
| 2024-02-19 | 15.45 | 16.19 | 0.94 | 6.16% | 15.45 | 16.50 | 82838 | 13237.74 | 17.34% |