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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-15 | 17.19 | 17.12 | 0.00 | 0.00% | 16.97 | 17.43 | 666227 | 114379.66 | 4.14% |
| 2024-05-14 | 16.89 | 17.12 | 0.51 | 3.07% | 16.88 | 17.27 | 780427 | 133321.19 | 4.86% |
| 2024-05-13 | 16.70 | 16.61 | -0.32 | -1.89% | 16.40 | 16.87 | 416021 | 69157.95 | 2.59% |
| 2024-05-10 | 17.10 | 16.93 | -0.16 | -0.94% | 16.86 | 17.33 | 398453 | 67713.62 | 2.48% |
| 2024-05-09 | 16.66 | 17.09 | 0.43 | 2.58% | 16.61 | 17.22 | 535874 | 90953.82 | 3.33% |
| 2024-05-08 | 17.12 | 16.66 | -0.59 | -3.42% | 16.66 | 17.15 | 570291 | 95857.89 | 3.55% |
| 2024-05-07 | 17.20 | 17.25 | -0.01 | -0.06% | 17.13 | 17.38 | 487913 | 84199.09 | 3.04% |
| 2024-05-06 | 17.00 | 17.26 | 0.56 | 3.35% | 17.00 | 17.47 | 861108 | 148799.48 | 5.36% |
| 2024-04-30 | 17.10 | 16.70 | -0.25 | -1.47% | 16.68 | 17.15 | 527512 | 88794.91 | 3.28% |
| 2024-04-29 | 16.55 | 16.95 | 0.39 | 2.36% | 16.49 | 17.16 | 787749 | 132955.48 | 4.90% |
| 2024-04-26 | 16.11 | 16.56 | 0.38 | 2.35% | 16.10 | 16.63 | 667714 | 109774.78 | 4.15% |
| 2024-04-25 | 16.43 | 16.18 | -0.50 | -3.00% | 16.10 | 16.51 | 634028 | 103011.02 | 3.94% |
| 2024-04-24 | 16.75 | 16.68 | -0.11 | -0.66% | 16.41 | 16.80 | 547001 | 90779.45 | 3.40% |
| 2024-04-23 | 17.05 | 16.79 | -0.40 | -2.33% | 16.67 | 17.22 | 553691 | 93494.27 | 3.44% |
| 2024-04-22 | 16.65 | 17.19 | 0.69 | 4.18% | 16.30 | 17.52 | 742740 | 126994.34 | 4.62% |
| 2024-04-19 | 16.71 | 16.50 | -0.37 | -2.19% | 16.42 | 16.74 | 297986 | 49320.00 | 1.85% |
| 2024-04-18 | 16.92 | 16.87 | -0.15 | -0.88% | 16.69 | 17.07 | 362236 | 61177.04 | 2.25% |
| 2024-04-17 | 16.60 | 17.02 | 0.50 | 3.03% | 16.60 | 17.03 | 438946 | 74157.50 | 2.73% |
| 2024-04-16 | 16.51 | 16.52 | -0.08 | -0.48% | 16.30 | 16.77 | 375423 | 62198.29 | 2.33% |
| 2024-04-15 | 16.52 | 16.60 | 0.07 | 0.42% | 16.37 | 16.93 | 345766 | 57541.27 | 2.15% |
| 2024-04-12 | 16.64 | 16.53 | -0.20 | -1.20% | 16.50 | 16.83 | 255284 | 42420.27 | 1.59% |
| 2024-04-11 | 16.55 | 16.73 | 0.04 | 0.24% | 16.53 | 16.94 | 282942 | 47538.93 | 1.76% |
| 2024-04-10 | 17.09 | 16.69 | -0.50 | -2.91% | 16.56 | 17.09 | 345903 | 57922.23 | 2.15% |
| 2024-04-09 | 17.12 | 17.19 | 0.21 | 1.24% | 16.97 | 17.29 | 285066 | 48789.97 | 1.77% |
| 2024-04-08 | 17.40 | 16.98 | -0.41 | -2.36% | 16.95 | 17.43 | 345183 | 58986.46 | 2.15% |
| 2024-04-03 | 17.76 | 17.39 | -0.42 | -2.36% | 17.36 | 17.78 | 405637 | 70917.70 | 2.52% |
| 2024-04-02 | 18.05 | 17.81 | -0.28 | -1.55% | 17.68 | 18.05 | 375529 | 66854.66 | 2.34% |
| 2024-04-01 | 17.40 | 18.09 | 0.68 | 3.91% | 17.37 | 18.10 | 555500 | 99322.95 | 3.45% |
| 2024-03-29 | 17.57 | 17.41 | -0.23 | -1.30% | 17.20 | 17.57 | 339428 | 58817.11 | 2.11% |
| 2024-03-28 | 17.27 | 17.64 | 0.37 | 2.14% | 17.27 | 17.79 | 432481 | 76130.74 | 2.69% |
| 2024-03-27 | 17.80 | 17.27 | -0.53 | -2.98% | 17.26 | 17.80 | 465070 | 81339.82 | 2.89% |
| 2024-03-26 | 18.08 | 17.80 | -0.35 | -1.93% | 17.56 | 18.18 | 590294 | 105361.05 | 3.67% |
| 2024-03-25 | 18.78 | 18.15 | -0.81 | -4.27% | 18.13 | 19.13 | 707707 | 131574.97 | 4.40% |
| 2024-03-22 | 19.05 | 18.96 | -0.25 | -1.30% | 18.62 | 19.29 | 747798 | 141303.55 | 4.65% |
| 2024-03-21 | 19.41 | 19.21 | -0.02 | -0.10% | 19.20 | 19.94 | 1076260 | 209818.09 | 6.69% |
| 2024-03-20 | 18.83 | 19.23 | 0.30 | 1.58% | 18.75 | 19.24 | 895774 | 170929.59 | 5.57% |
| 2024-03-19 | 18.78 | 18.93 | 0.12 | 0.64% | 18.67 | 19.46 | 1004298 | 191554.39 | 6.24% |
| 2024-03-18 | 18.59 | 18.81 | 0.36 | 1.95% | 18.21 | 18.82 | 731126 | 135622.61 | 4.55% |
| 2024-03-15 | 18.64 | 18.45 | -0.22 | -1.18% | 18.03 | 18.64 | 657079 | 119909.65 | 4.09% |
| 2024-03-14 | 19.00 | 18.67 | -0.70 | -3.61% | 18.40 | 19.20 | 753135 | 141041.66 | 4.68% |
| 2024-03-13 | 19.09 | 19.37 | 0.38 | 2.00% | 18.92 | 19.64 | 906485 | 175183.94 | 5.64% |
| 2024-03-12 | 18.90 | 18.99 | 0.25 | 1.33% | 18.79 | 19.22 | 596051 | 113187.59 | 3.71% |
| 2024-03-11 | 18.33 | 18.74 | 0.28 | 1.52% | 18.10 | 18.75 | 492281 | 90492.62 | 3.06% |
| 2024-03-08 | 18.25 | 18.46 | 0.16 | 0.87% | 18.15 | 18.50 | 376163 | 68938.72 | 2.34% |
| 2024-03-07 | 19.05 | 18.30 | -0.80 | -4.19% | 18.28 | 19.26 | 575097 | 107487.96 | 3.58% |
| 2024-03-06 | 18.98 | 19.10 | -0.10 | -0.52% | 18.80 | 19.30 | 381503 | 72604.67 | 2.37% |
| 2024-03-05 | 19.40 | 19.20 | -0.50 | -2.54% | 19.08 | 19.61 | 451972 | 87348.02 | 2.81% |
| 2024-03-04 | 19.86 | 19.70 | 0.04 | 0.20% | 19.23 | 19.89 | 497119 | 97071.24 | 3.09% |
| 2024-03-01 | 19.61 | 19.66 | 0.18 | 0.92% | 19.18 | 19.80 | 628295 | 122505.33 | 3.91% |
| 2024-02-29 | 18.96 | 19.48 | 0.38 | 1.99% | 18.90 | 19.67 | 586156 | 113771.06 | 3.64% |
| 2024-02-28 | 19.76 | 19.10 | -0.46 | -2.35% | 19.08 | 20.43 | 913965 | 180978.00 | 5.68% |
| 2024-02-27 | 18.57 | 19.56 | 0.92 | 4.94% | 18.50 | 19.68 | 805456 | 153671.64 | 5.01% |
| 2024-02-26 | 18.63 | 18.64 | -0.15 | -0.80% | 18.33 | 18.93 | 433942 | 80858.77 | 2.70% |
| 2024-02-23 | 18.76 | 18.79 | 0.13 | 0.70% | 18.45 | 18.85 | 477084 | 89081.01 | 2.97% |
| 2024-02-22 | 18.41 | 18.66 | 0.26 | 1.41% | 18.40 | 18.83 | 418448 | 77797.09 | 2.60% |
| 2024-02-21 | 18.10 | 18.40 | 0.02 | 0.11% | 18.00 | 18.95 | 597504 | 110556.11 | 3.72% |
| 2024-02-20 | 18.38 | 18.38 | -0.22 | -1.18% | 18.01 | 18.53 | 461428 | 84354.90 | 2.87% |
| 2024-02-19 | 18.34 | 18.60 | 0.90 | 5.08% | 17.94 | 18.60 | 740801 | 135748.92 | 4.61% |
| 2024-02-08 | 17.30 | 17.70 | 0.60 | 3.51% | 17.11 | 17.84 | 612364 | 107462.08 | 3.81% |
| 2024-02-07 | 17.20 | 17.10 | -0.07 | -0.41% | 16.77 | 17.58 | 723348 | 124266.91 | 4.50% |
| 2024-02-06 | 15.70 | 17.17 | 1.21 | 7.58% | 15.61 | 17.21 | 699875 | 116782.62 | 4.35% |