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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-14 | 17.05 | 17.00 | -0.07 | -0.41% | 16.97 | 17.40 | 148452 | 25385.65 | 2.80% |
| 2024-05-13 | 17.00 | 17.07 | -0.11 | -0.64% | 16.78 | 17.21 | 186594 | 31766.11 | 3.51% |
| 2024-05-10 | 17.20 | 17.18 | 0.10 | 0.59% | 16.70 | 17.57 | 324605 | 55541.88 | 6.11% |
| 2024-05-09 | 17.09 | 17.08 | 0.03 | 0.18% | 16.92 | 17.23 | 209376 | 35781.26 | 3.94% |
| 2024-05-08 | 17.68 | 17.05 | -0.55 | -3.13% | 16.97 | 17.70 | 243113 | 41802.22 | 4.58% |
| 2024-05-07 | 17.84 | 17.60 | -0.24 | -1.35% | 17.45 | 17.84 | 248015 | 43751.89 | 4.67% |
| 2024-05-06 | 17.52 | 17.84 | 0.51 | 2.94% | 17.31 | 18.24 | 390711 | 69758.35 | 7.36% |
| 2024-04-30 | 17.33 | 17.33 | 0.03 | 0.17% | 17.21 | 17.76 | 298467 | 52066.72 | 5.62% |
| 2024-04-29 | 16.60 | 17.30 | 1.45 | 9.15% | 16.40 | 17.88 | 541699 | 93058.71 | 10.20% |
| 2024-04-26 | 15.66 | 16.23 | 0.54 | 3.44% | 15.62 | 16.25 | 221740 | 35608.21 | 4.18% |
| 2024-04-25 | 15.65 | 15.69 | -0.03 | -0.19% | 15.49 | 15.95 | 134986 | 21250.80 | 2.54% |
| 2024-04-24 | 15.33 | 15.72 | 0.43 | 2.81% | 15.18 | 15.74 | 156211 | 24302.00 | 2.94% |
| 2024-04-23 | 15.31 | 15.29 | 0.14 | 0.92% | 15.13 | 15.54 | 130301 | 19967.53 | 2.45% |
| 2024-04-22 | 14.87 | 15.15 | 0.02 | 0.13% | 14.53 | 15.24 | 112044 | 16781.48 | 2.11% |
| 2024-04-19 | 15.31 | 15.13 | -0.33 | -2.13% | 14.92 | 15.41 | 136413 | 20656.66 | 2.57% |
| 2024-04-18 | 15.23 | 15.46 | 0.08 | 0.52% | 14.94 | 15.80 | 183296 | 28296.91 | 3.45% |
| 2024-04-17 | 14.77 | 15.38 | 0.97 | 6.73% | 14.75 | 15.41 | 179322 | 27120.08 | 3.38% |
| 2024-04-16 | 15.20 | 14.41 | -0.99 | -6.43% | 14.38 | 15.54 | 206400 | 30428.75 | 3.89% |
| 2024-04-15 | 15.35 | 15.40 | 0.02 | 0.13% | 15.05 | 15.88 | 190583 | 29468.79 | 3.59% |
| 2024-04-12 | 15.47 | 15.38 | -0.13 | -0.84% | 15.34 | 15.77 | 164990 | 25668.03 | 3.11% |
| 2024-04-11 | 15.30 | 15.51 | 0.11 | 0.71% | 15.22 | 15.88 | 146047 | 22854.69 | 2.75% |
| 2024-04-10 | 15.93 | 15.40 | -0.59 | -3.69% | 15.17 | 15.93 | 174541 | 27027.02 | 3.29% |
| 2024-04-09 | 15.66 | 15.99 | 0.44 | 2.83% | 15.63 | 16.08 | 177591 | 28169.57 | 3.34% |
| 2024-04-08 | 16.03 | 15.55 | -0.64 | -3.95% | 15.51 | 16.17 | 224321 | 35384.14 | 4.22% |
| 2024-04-03 | 17.12 | 16.19 | -1.05 | -6.09% | 16.10 | 17.25 | 318407 | 52222.25 | 6.00% |
| 2024-04-02 | 17.62 | 17.24 | -0.66 | -3.69% | 17.11 | 17.75 | 302270 | 52319.89 | 5.69% |
| 2024-04-01 | 17.40 | 17.90 | 0.59 | 3.41% | 17.06 | 17.91 | 420760 | 73504.81 | 7.92% |
| 2024-03-29 | 16.01 | 17.31 | 1.81 | 11.68% | 15.85 | 17.36 | 388067 | 64264.30 | 7.31% |
| 2024-03-28 | 15.24 | 15.50 | 0.35 | 2.31% | 15.17 | 15.79 | 159880 | 24765.33 | 3.01% |
| 2024-03-27 | 16.41 | 15.15 | -1.07 | -6.60% | 15.11 | 16.46 | 197781 | 30792.13 | 3.73% |
| 2024-03-26 | 16.86 | 16.22 | -0.50 | -2.99% | 16.05 | 17.03 | 215347 | 35416.36 | 4.06% |
| 2024-03-25 | 17.20 | 16.72 | -0.59 | -3.41% | 16.70 | 17.40 | 134903 | 23020.55 | 2.54% |
| 2024-03-22 | 17.35 | 17.31 | -0.12 | -0.69% | 17.05 | 17.59 | 146000 | 25278.97 | 2.75% |
| 2024-03-21 | 17.40 | 17.43 | 0.00 | 0.00% | 17.36 | 17.78 | 163546 | 28680.90 | 3.08% |
| 2024-03-20 | 17.46 | 17.43 | -0.04 | -0.23% | 17.15 | 17.54 | 135903 | 23603.15 | 2.56% |
| 2024-03-19 | 17.22 | 17.47 | 0.12 | 0.69% | 17.09 | 17.77 | 217462 | 38013.82 | 4.10% |
| 2024-03-18 | 17.21 | 17.35 | 0.25 | 1.46% | 16.96 | 17.38 | 165642 | 28512.75 | 3.12% |
| 2024-03-15 | 16.88 | 17.10 | 0.22 | 1.30% | 16.65 | 17.12 | 126425 | 21328.37 | 2.38% |
| 2024-03-14 | 17.09 | 16.88 | -0.36 | -2.09% | 16.61 | 17.33 | 175903 | 29788.06 | 3.31% |
| 2024-03-13 | 17.29 | 17.24 | 0.10 | 0.58% | 17.03 | 17.53 | 171531 | 29620.55 | 3.23% |
| 2024-03-12 | 17.08 | 17.14 | 0.01 | 0.06% | 16.88 | 17.27 | 173534 | 29675.45 | 3.27% |
| 2024-03-11 | 16.90 | 17.13 | -0.03 | -0.17% | 16.70 | 17.13 | 160423 | 27068.12 | 3.02% |
| 2024-03-08 | 16.40 | 17.16 | 0.81 | 4.95% | 16.28 | 17.32 | 212852 | 35894.13 | 4.01% |
| 2024-03-07 | 16.90 | 16.35 | -0.34 | -2.04% | 16.32 | 17.13 | 179177 | 29943.95 | 3.37% |
| 2024-03-06 | 16.60 | 16.69 | -0.04 | -0.24% | 16.40 | 16.96 | 137847 | 23041.18 | 2.60% |
| 2024-03-05 | 16.90 | 16.73 | -0.37 | -2.16% | 16.55 | 17.05 | 192498 | 32372.74 | 3.63% |
| 2024-03-04 | 17.35 | 17.10 | -0.16 | -0.93% | 16.70 | 17.58 | 290551 | 49672.66 | 5.47% |
| 2024-03-01 | 16.39 | 17.26 | 0.90 | 5.50% | 16.31 | 17.57 | 344594 | 58862.25 | 6.49% |
| 2024-02-29 | 15.53 | 16.36 | 0.81 | 5.21% | 15.52 | 16.37 | 184597 | 29732.88 | 3.48% |
| 2024-02-28 | 16.94 | 15.55 | -1.23 | -7.33% | 15.55 | 17.04 | 266501 | 43608.38 | 5.02% |
| 2024-02-27 | 15.86 | 16.78 | 0.93 | 5.87% | 15.78 | 16.80 | 216049 | 35286.84 | 4.07% |
| 2024-02-26 | 15.84 | 15.85 | -0.15 | -0.94% | 15.73 | 16.10 | 168362 | 26752.99 | 3.17% |
| 2024-02-23 | 16.06 | 16.00 | 0.35 | 2.24% | 15.55 | 16.10 | 175526 | 27729.46 | 3.31% |
| 2024-02-22 | 15.20 | 15.65 | 0.54 | 3.57% | 15.15 | 15.72 | 160214 | 24887.89 | 3.02% |
| 2024-02-21 | 14.94 | 15.11 | -0.01 | -0.07% | 14.85 | 15.77 | 170794 | 26170.99 | 3.22% |
| 2024-02-20 | 15.09 | 15.12 | -0.10 | -0.66% | 14.82 | 15.22 | 131802 | 19763.20 | 2.48% |
| 2024-02-19 | 15.08 | 15.22 | 0.30 | 2.01% | 14.81 | 15.38 | 229722 | 34618.70 | 4.33% |
| 2024-02-08 | 13.89 | 14.92 | 0.90 | 6.42% | 13.89 | 15.25 | 231299 | 34289.64 | 4.36% |
| 2024-02-07 | 13.39 | 14.02 | 0.72 | 5.41% | 13.39 | 14.41 | 217823 | 30508.62 | 4.10% |
| 2024-02-06 | 11.95 | 13.30 | 1.24 | 10.28% | 11.88 | 13.53 | 210968 | 26844.72 | 3.97% |
| 2024-02-05 | 12.93 | 12.06 | -1.06 | -8.08% | 11.62 | 13.07 | 225463 | 27663.68 | 4.25% |