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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-21 | 17.24 | 17.26 | -0.23 | -1.32% | 17.13 | 17.50 | 613544 | 106073.55 | 3.07% |
| 2024-05-20 | 17.73 | 17.49 | -0.36 | -2.02% | 17.11 | 17.78 | 1130989 | 197521.83 | 5.67% |
| 2024-05-17 | 16.61 | 17.85 | 1.23 | 7.40% | 16.44 | 18.00 | 1905125 | 325716.69 | 9.55% |
| 2024-05-16 | 15.70 | 16.62 | 0.97 | 6.20% | 15.58 | 16.88 | 1439885 | 235556.70 | 7.22% |
| 2024-05-15 | 15.27 | 15.65 | 0.41 | 2.69% | 15.15 | 15.99 | 914167 | 142749.23 | 4.58% |
| 2024-05-14 | 15.40 | 15.24 | -0.10 | -0.65% | 15.12 | 15.52 | 387084 | 59149.23 | 1.94% |
| 2024-05-13 | 15.40 | 15.34 | -0.28 | -1.79% | 15.10 | 15.49 | 546289 | 83427.65 | 2.74% |
| 2024-05-10 | 14.99 | 15.62 | 0.63 | 4.20% | 14.71 | 15.66 | 897711 | 137556.50 | 4.50% |
| 2024-05-09 | 14.71 | 14.99 | 0.28 | 1.90% | 14.71 | 15.10 | 390476 | 58373.33 | 1.96% |
| 2024-05-08 | 15.24 | 14.71 | -0.59 | -3.86% | 14.68 | 15.30 | 546901 | 81396.68 | 2.74% |
| 2024-05-07 | 15.02 | 15.30 | 0.29 | 1.93% | 14.90 | 15.41 | 667945 | 101375.39 | 3.35% |
| 2024-05-06 | 14.99 | 15.01 | 0.36 | 2.46% | 14.90 | 15.37 | 816985 | 123710.48 | 4.09% |
| 2024-04-30 | 14.57 | 14.65 | -0.10 | -0.68% | 14.48 | 14.83 | 685664 | 100278.20 | 3.44% |
| 2024-04-29 | 13.63 | 14.75 | 0.96 | 6.96% | 13.62 | 15.17 | 1343551 | 196729.23 | 6.73% |
| 2024-04-26 | 13.13 | 13.79 | 0.53 | 4.00% | 13.03 | 13.90 | 849141 | 114851.55 | 4.25% |
| 2024-04-25 | 13.03 | 13.26 | 0.21 | 1.61% | 12.92 | 13.50 | 678788 | 90199.20 | 3.40% |
| 2024-04-24 | 12.99 | 13.05 | 0.06 | 0.46% | 12.65 | 13.05 | 630833 | 80797.95 | 3.16% |
| 2024-04-23 | 13.26 | 12.99 | -0.38 | -2.84% | 12.91 | 13.40 | 628093 | 82094.84 | 3.15% |
| 2024-04-22 | 13.45 | 13.37 | -0.17 | -1.26% | 13.27 | 13.87 | 570427 | 76856.54 | 2.86% |
| 2024-04-19 | 14.04 | 13.54 | -0.50 | -3.56% | 13.42 | 14.08 | 760911 | 103785.52 | 3.81% |
| 2024-04-18 | 14.38 | 14.04 | -0.45 | -3.11% | 13.96 | 14.40 | 556922 | 78821.01 | 2.79% |
| 2024-04-17 | 13.73 | 14.49 | 0.79 | 5.77% | 13.73 | 14.49 | 498215 | 70750.17 | 2.50% |
| 2024-04-16 | 14.15 | 13.70 | -0.44 | -3.11% | 13.65 | 14.15 | 454627 | 62924.75 | 2.28% |
| 2024-04-15 | 14.31 | 14.14 | -0.24 | -1.67% | 13.97 | 14.53 | 465610 | 66120.38 | 2.33% |
| 2024-04-12 | 14.87 | 14.38 | -0.52 | -3.49% | 14.36 | 15.02 | 479045 | 69787.98 | 2.40% |
| 2024-04-11 | 15.05 | 14.90 | -0.41 | -2.68% | 14.76 | 15.18 | 523363 | 78167.81 | 2.62% |
| 2024-04-10 | 15.89 | 15.31 | -0.58 | -3.65% | 15.11 | 15.90 | 432879 | 66590.56 | 2.17% |
| 2024-04-09 | 15.53 | 15.89 | 0.36 | 2.32% | 15.49 | 15.96 | 324956 | 51268.10 | 1.63% |
| 2024-04-08 | 16.20 | 15.53 | -0.67 | -4.14% | 15.43 | 16.22 | 453671 | 71086.29 | 2.27% |
| 2024-04-03 | 16.50 | 16.20 | -0.26 | -1.58% | 16.17 | 16.54 | 223664 | 36435.13 | 1.12% |
| 2024-04-02 | 16.41 | 16.46 | 0.05 | 0.30% | 16.13 | 16.61 | 302339 | 49510.75 | 1.52% |
| 2024-04-01 | 15.88 | 16.41 | 0.59 | 3.73% | 15.88 | 16.48 | 382299 | 62419.59 | 1.92% |
| 2024-03-29 | 16.00 | 15.82 | -0.24 | -1.49% | 15.63 | 16.07 | 308647 | 48749.14 | 1.55% |
| 2024-03-28 | 15.99 | 16.06 | 0.06 | 0.38% | 15.96 | 16.33 | 271407 | 43849.62 | 1.36% |
| 2024-03-27 | 16.78 | 16.00 | -0.85 | -5.04% | 15.99 | 16.80 | 405116 | 66215.55 | 2.03% |
| 2024-03-26 | 16.56 | 16.85 | 0.25 | 1.51% | 16.50 | 16.95 | 433526 | 72548.30 | 2.17% |
| 2024-03-25 | 16.43 | 16.60 | 0.10 | 0.61% | 16.25 | 17.17 | 527748 | 88344.98 | 2.64% |
| 2024-03-22 | 16.83 | 16.50 | -0.33 | -1.96% | 16.40 | 16.83 | 385532 | 63829.59 | 1.93% |
| 2024-03-21 | 16.92 | 16.83 | -0.06 | -0.36% | 16.72 | 17.27 | 474024 | 80376.23 | 2.38% |
| 2024-03-20 | 17.12 | 16.89 | -0.26 | -1.52% | 16.82 | 17.18 | 503166 | 85122.48 | 2.52% |
| 2024-03-19 | 17.41 | 17.15 | -0.38 | -2.17% | 17.15 | 17.43 | 527802 | 90970.96 | 2.64% |
| 2024-03-18 | 17.82 | 17.53 | -0.17 | -0.96% | 17.48 | 17.90 | 432513 | 75979.91 | 2.17% |
| 2024-03-15 | 17.66 | 17.70 | 0.04 | 0.23% | 17.38 | 17.98 | 434967 | 76726.55 | 2.18% |
| 2024-03-14 | 17.47 | 17.66 | 0.31 | 1.79% | 17.46 | 18.20 | 820275 | 146382.03 | 4.11% |
| 2024-03-13 | 17.27 | 17.35 | -0.20 | -1.14% | 17.15 | 17.55 | 543784 | 94142.51 | 2.73% |
| 2024-03-12 | 16.54 | 17.55 | 1.06 | 6.43% | 16.42 | 17.62 | 977682 | 167722.02 | 4.90% |
| 2024-03-11 | 16.12 | 16.49 | 0.43 | 2.68% | 16.10 | 16.54 | 414298 | 67901.20 | 2.08% |
| 2024-03-08 | 16.26 | 16.06 | -0.19 | -1.17% | 15.88 | 16.39 | 330705 | 53112.14 | 1.66% |
| 2024-03-07 | 16.50 | 16.25 | -0.23 | -1.40% | 16.25 | 16.91 | 345351 | 57103.82 | 1.73% |
| 2024-03-06 | 16.41 | 16.48 | -0.03 | -0.18% | 16.21 | 16.66 | 288783 | 47408.59 | 1.45% |
| 2024-03-05 | 16.60 | 16.51 | -0.21 | -1.26% | 16.35 | 16.67 | 305997 | 50449.56 | 1.53% |
| 2024-03-04 | 17.11 | 16.72 | -0.50 | -2.90% | 16.55 | 17.21 | 483073 | 80855.48 | 2.42% |
| 2024-03-01 | 17.27 | 17.22 | -0.05 | -0.29% | 17.08 | 17.35 | 295168 | 50753.55 | 1.48% |
| 2024-02-29 | 16.55 | 17.27 | 0.49 | 2.92% | 16.54 | 17.27 | 415051 | 70672.45 | 2.08% |
| 2024-02-28 | 17.42 | 16.78 | -0.63 | -3.62% | 16.77 | 17.88 | 591985 | 102969.05 | 2.97% |
| 2024-02-27 | 17.17 | 17.41 | 0.15 | 0.87% | 17.06 | 17.41 | 335412 | 57922.09 | 1.68% |
| 2024-02-26 | 17.11 | 17.26 | 0.13 | 0.76% | 16.99 | 17.64 | 458019 | 79288.38 | 2.30% |
| 2024-02-23 | 17.16 | 17.13 | -0.12 | -0.70% | 16.86 | 17.24 | 384294 | 65421.82 | 1.93% |
| 2024-02-22 | 17.11 | 17.25 | -0.07 | -0.40% | 16.90 | 17.25 | 383770 | 65612.10 | 1.92% |
| 2024-02-21 | 16.10 | 17.32 | 1.05 | 6.45% | 16.03 | 17.73 | 761025 | 129977.51 | 3.81% |
| 2024-02-20 | 16.35 | 16.27 | -0.15 | -0.91% | 16.02 | 16.45 | 377290 | 60950.96 | 1.89% |
| 2024-02-19 | 16.77 | 16.42 | -0.21 | -1.26% | 16.26 | 16.77 | 499327 | 82098.41 | 2.50% |