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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-10 | 16.83 | 16.65 | -0.09 | -0.54% | 16.61 | 16.91 | 10781 | 1800.86 | 0.69% |
| 2024-05-09 | 16.56 | 16.74 | 0.21 | 1.27% | 16.56 | 16.80 | 12126 | 2028.09 | 0.77% |
| 2024-05-08 | 16.83 | 16.53 | -0.31 | -1.84% | 16.49 | 16.94 | 17914 | 2981.87 | 1.14% |
| 2024-05-07 | 16.79 | 16.84 | 0.04 | 0.24% | 16.68 | 16.95 | 18152 | 3049.40 | 1.16% |
| 2024-05-06 | 16.50 | 16.80 | 0.39 | 2.38% | 16.46 | 16.83 | 28502 | 4761.40 | 1.82% |
| 2024-04-30 | 16.48 | 16.41 | -0.13 | -0.79% | 16.37 | 16.62 | 23449 | 3858.80 | 1.50% |
| 2024-04-29 | 16.70 | 16.54 | -0.69 | -4.00% | 16.10 | 16.73 | 53970 | 8871.04 | 3.45% |
| 2024-04-26 | 17.06 | 17.23 | 0.07 | 0.41% | 17.01 | 17.30 | 17178 | 2951.80 | 1.10% |
| 2024-04-25 | 17.15 | 17.16 | 0.00 | 0.00% | 17.03 | 17.28 | 15044 | 2580.00 | 0.96% |
| 2024-04-24 | 17.30 | 17.16 | -0.08 | -0.46% | 17.04 | 17.36 | 13558 | 2327.17 | 0.87% |
| 2024-04-23 | 17.24 | 17.24 | 0.03 | 0.17% | 17.15 | 17.35 | 14192 | 2451.89 | 0.91% |
| 2024-04-22 | 17.14 | 17.21 | 0.04 | 0.23% | 17.03 | 17.42 | 14668 | 2535.30 | 0.94% |
| 2024-04-19 | 17.07 | 17.17 | -0.03 | -0.17% | 17.03 | 17.29 | 11740 | 2011.18 | 0.75% |
| 2024-04-18 | 17.15 | 17.20 | 0.04 | 0.23% | 17.02 | 17.41 | 16363 | 2821.74 | 1.05% |
| 2024-04-17 | 16.75 | 17.16 | 0.50 | 3.00% | 16.70 | 17.16 | 26154 | 4457.15 | 1.67% |
| 2024-04-16 | 17.09 | 16.66 | -0.54 | -3.14% | 16.62 | 17.20 | 28435 | 4785.66 | 1.82% |
| 2024-04-15 | 17.51 | 17.20 | -0.34 | -1.94% | 17.00 | 17.58 | 31067 | 5354.20 | 1.98% |
| 2024-04-12 | 17.38 | 17.54 | 0.10 | 0.57% | 17.38 | 17.65 | 21433 | 3756.56 | 1.37% |
| 2024-04-11 | 17.48 | 17.44 | -0.11 | -0.63% | 17.36 | 17.66 | 15212 | 2665.31 | 0.97% |
| 2024-04-10 | 17.84 | 17.55 | -0.33 | -1.85% | 17.44 | 17.93 | 23640 | 4162.92 | 1.51% |
| 2024-04-09 | 17.69 | 17.88 | 0.13 | 0.73% | 17.48 | 17.98 | 24710 | 4385.08 | 1.58% |
| 2024-04-08 | 18.02 | 17.75 | -0.32 | -1.77% | 17.72 | 18.04 | 21354 | 3807.89 | 1.36% |
| 2024-04-03 | 17.85 | 18.07 | 0.14 | 0.78% | 17.74 | 18.11 | 25049 | 4498.70 | 1.60% |
| 2024-04-02 | 18.00 | 17.93 | -0.09 | -0.50% | 17.72 | 18.04 | 28534 | 5102.36 | 1.82% |
| 2024-04-01 | 18.05 | 18.02 | -0.40 | -2.17% | 17.64 | 18.13 | 45585 | 8170.62 | 2.91% |
| 2024-03-29 | 17.89 | 18.42 | 0.49 | 2.73% | 17.88 | 18.44 | 22096 | 4011.42 | 1.41% |
| 2024-03-28 | 17.64 | 17.93 | -0.05 | -0.28% | 17.60 | 18.05 | 23395 | 4176.89 | 1.50% |
| 2024-03-27 | 18.04 | 17.98 | -0.07 | -0.39% | 17.95 | 18.48 | 25395 | 4638.17 | 1.62% |
| 2024-03-26 | 17.92 | 18.05 | 0.19 | 1.06% | 17.68 | 18.07 | 14844 | 2655.96 | 0.95% |
| 2024-03-25 | 18.07 | 17.86 | -0.29 | -1.60% | 17.78 | 18.18 | 16843 | 3029.66 | 1.08% |
| 2024-03-22 | 18.40 | 18.15 | -0.24 | -1.31% | 17.96 | 18.42 | 15749 | 2858.40 | 1.01% |
| 2024-03-21 | 18.38 | 18.39 | 0.09 | 0.49% | 18.21 | 18.48 | 14339 | 2632.26 | 0.92% |
| 2024-03-20 | 18.31 | 18.30 | 0.02 | 0.11% | 18.16 | 18.37 | 12725 | 2323.85 | 0.81% |
| 2024-03-19 | 18.17 | 18.28 | 0.13 | 0.72% | 18.11 | 18.48 | 24008 | 4386.35 | 1.53% |
| 2024-03-18 | 17.84 | 18.15 | 0.28 | 1.57% | 17.84 | 18.15 | 21381 | 3861.00 | 1.37% |
| 2024-03-15 | 17.61 | 17.87 | 0.17 | 0.96% | 17.61 | 17.95 | 16202 | 2879.55 | 1.04% |
| 2024-03-14 | 17.81 | 17.70 | -0.14 | -0.78% | 17.54 | 17.94 | 15637 | 2776.54 | 1.00% |
| 2024-03-13 | 17.88 | 17.84 | -0.03 | -0.17% | 17.75 | 17.96 | 23644 | 4211.81 | 1.51% |
| 2024-03-12 | 17.62 | 17.87 | 0.35 | 2.00% | 17.46 | 17.88 | 27378 | 4845.96 | 1.75% |
| 2024-03-11 | 17.18 | 17.52 | 0.32 | 1.86% | 17.16 | 17.52 | 21645 | 3767.00 | 1.38% |
| 2024-03-08 | 17.16 | 17.20 | 0.10 | 0.58% | 17.00 | 17.25 | 11270 | 1929.82 | 0.72% |
| 2024-03-07 | 17.07 | 17.10 | 0.00 | 0.00% | 17.03 | 17.30 | 18145 | 3114.96 | 1.16% |
| 2024-03-06 | 16.98 | 17.10 | 0.13 | 0.77% | 16.90 | 17.23 | 15145 | 2583.01 | 0.97% |
| 2024-03-05 | 17.21 | 16.97 | -0.26 | -1.51% | 16.94 | 17.21 | 16349 | 2783.27 | 1.04% |
| 2024-03-04 | 17.20 | 17.23 | -0.04 | -0.23% | 17.10 | 17.34 | 20112 | 3458.08 | 1.29% |
| 2024-03-01 | 17.33 | 17.27 | -0.08 | -0.46% | 17.05 | 17.33 | 20407 | 3506.97 | 1.30% |
| 2024-02-29 | 16.71 | 17.35 | 0.51 | 3.03% | 16.62 | 17.36 | 29870 | 5113.48 | 1.91% |
| 2024-02-28 | 17.77 | 16.84 | -0.89 | -5.02% | 16.84 | 18.20 | 47024 | 8280.02 | 3.01% |
| 2024-02-27 | 17.36 | 17.73 | 0.38 | 2.19% | 17.01 | 17.73 | 23625 | 4143.29 | 1.51% |
| 2024-02-26 | 17.40 | 17.35 | -0.05 | -0.29% | 17.22 | 17.61 | 25500 | 4438.49 | 1.63% |
| 2024-02-23 | 17.26 | 17.40 | 0.15 | 0.87% | 17.11 | 17.42 | 22763 | 3932.73 | 1.45% |
| 2024-02-22 | 16.90 | 17.25 | 0.21 | 1.23% | 16.90 | 17.26 | 26053 | 4453.97 | 1.67% |
| 2024-02-21 | 16.75 | 17.04 | 0.27 | 1.61% | 16.61 | 17.37 | 41575 | 7107.66 | 2.66% |
| 2024-02-20 | 16.52 | 16.77 | 0.09 | 0.54% | 16.42 | 16.82 | 29479 | 4909.22 | 1.88% |
| 2024-02-19 | 16.50 | 16.68 | 0.18 | 1.09% | 16.32 | 16.98 | 38684 | 6429.03 | 2.47% |
| 2024-02-08 | 15.31 | 16.50 | 1.27 | 8.34% | 15.31 | 16.50 | 57776 | 9214.50 | 3.69% |
| 2024-02-07 | 15.78 | 15.23 | -0.55 | -3.49% | 15.10 | 15.85 | 60021 | 9282.97 | 3.84% |
| 2024-02-06 | 15.18 | 15.78 | 0.51 | 3.34% | 14.52 | 16.06 | 52483 | 7999.16 | 3.35% |
| 2024-02-05 | 16.77 | 15.27 | -1.52 | -9.05% | 15.15 | 16.84 | 65204 | 10267.13 | 4.17% |
| 2024-02-02 | 17.13 | 16.79 | -0.39 | -2.27% | 16.18 | 18.21 | 65524 | 11275.91 | 4.19% |