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 | 16.33 | 16.44 | 0.06 | 0.37% | 16.33 | 16.61 | 17866 | 2948.31 | 0.71% |
| 2024-05-13 | 16.78 | 16.38 | -0.48 | -2.85% | 16.35 | 16.83 | 27473 | 4536.68 | 1.09% |
| 2024-05-10 | 17.27 | 16.86 | -0.41 | -2.37% | 16.85 | 17.35 | 30704 | 5216.96 | 1.22% |
| 2024-05-09 | 17.02 | 17.27 | 0.19 | 1.11% | 16.94 | 17.37 | 36124 | 6223.72 | 1.44% |
| 2024-05-08 | 17.05 | 17.08 | 0.05 | 0.29% | 16.90 | 17.34 | 42635 | 7297.85 | 1.69% |
| 2024-05-07 | 17.10 | 17.03 | 0.24 | 1.43% | 16.89 | 17.44 | 51922 | 8884.59 | 2.06% |
| 2024-05-06 | 16.32 | 16.79 | 0.65 | 4.03% | 16.32 | 16.90 | 50563 | 8462.64 | 2.01% |
| 2024-04-30 | 16.13 | 16.14 | 0.03 | 0.19% | 15.88 | 16.26 | 31048 | 4986.58 | 1.23% |
| 2024-04-29 | 16.00 | 16.11 | -0.21 | -1.29% | 15.51 | 16.29 | 51506 | 8238.59 | 2.05% |
| 2024-04-26 | 16.02 | 16.32 | 0.17 | 1.05% | 16.02 | 16.39 | 28747 | 4675.76 | 1.14% |
| 2024-04-25 | 16.13 | 16.15 | -0.04 | -0.25% | 16.05 | 16.46 | 23194 | 3767.30 | 0.92% |
| 2024-04-24 | 16.18 | 16.19 | 0.03 | 0.19% | 16.00 | 16.30 | 19665 | 3169.61 | 0.78% |
| 2024-04-23 | 15.92 | 16.16 | 0.25 | 1.57% | 15.84 | 16.25 | 27104 | 4361.54 | 1.08% |
| 2024-04-22 | 15.60 | 15.91 | 0.32 | 2.05% | 15.45 | 16.10 | 21544 | 3416.94 | 0.86% |
| 2024-04-19 | 15.68 | 15.59 | -0.17 | -1.08% | 15.49 | 15.81 | 16649 | 2599.44 | 0.66% |
| 2024-04-18 | 15.85 | 15.76 | -0.09 | -0.57% | 15.61 | 16.02 | 19281 | 3053.93 | 0.77% |
| 2024-04-17 | 15.13 | 15.85 | 0.82 | 5.46% | 15.13 | 15.85 | 24788 | 3877.52 | 0.99% |
| 2024-04-16 | 15.75 | 15.03 | -0.78 | -4.93% | 14.99 | 15.90 | 29194 | 4471.03 | 1.16% |
| 2024-04-15 | 16.05 | 15.81 | -0.40 | -2.47% | 15.59 | 16.36 | 26924 | 4284.63 | 1.07% |
| 2024-04-12 | 16.50 | 16.21 | -0.21 | -1.28% | 16.18 | 16.53 | 18371 | 2994.72 | 0.73% |
| 2024-04-11 | 16.48 | 16.42 | -0.14 | -0.85% | 16.38 | 16.73 | 16908 | 2800.38 | 0.67% |
| 2024-04-10 | 17.03 | 16.56 | -0.48 | -2.82% | 16.41 | 17.04 | 22814 | 3801.79 | 0.91% |
| 2024-04-09 | 16.44 | 17.04 | 0.61 | 3.71% | 16.44 | 17.09 | 29606 | 4986.21 | 1.18% |
| 2024-04-08 | 17.13 | 16.43 | -0.77 | -4.48% | 16.41 | 17.16 | 30078 | 5016.32 | 1.20% |
| 2024-04-03 | 17.04 | 17.20 | 0.00 | 0.00% | 16.91 | 17.27 | 17516 | 2994.22 | 0.70% |
| 2024-04-02 | 17.22 | 17.20 | 0.01 | 0.06% | 17.03 | 17.25 | 18504 | 3172.35 | 0.74% |
| 2024-04-01 | 16.88 | 17.19 | 0.32 | 1.90% | 16.88 | 17.20 | 20354 | 3478.36 | 0.81% |
| 2024-03-29 | 16.75 | 16.87 | 0.19 | 1.14% | 16.56 | 16.88 | 15835 | 2642.40 | 0.63% |
| 2024-03-28 | 16.40 | 16.68 | 0.23 | 1.40% | 16.35 | 16.85 | 21409 | 3564.96 | 0.85% |
| 2024-03-27 | 16.83 | 16.45 | -0.26 | -1.56% | 16.45 | 17.08 | 29795 | 5012.38 | 1.19% |
| 2024-03-26 | 16.76 | 16.71 | -0.10 | -0.59% | 16.46 | 16.89 | 29736 | 4960.90 | 1.19% |
| 2024-03-25 | 17.37 | 16.81 | -0.65 | -3.72% | 16.80 | 17.50 | 35040 | 6002.91 | 1.40% |
| 2024-03-22 | 17.96 | 17.46 | -0.44 | -2.46% | 17.40 | 17.96 | 43296 | 7615.23 | 1.73% |
| 2024-03-21 | 18.20 | 17.90 | -0.32 | -1.76% | 17.85 | 18.24 | 34099 | 6142.90 | 1.36% |
| 2024-03-20 | 17.89 | 18.22 | 0.35 | 1.96% | 17.77 | 18.27 | 53053 | 9615.19 | 2.12% |
| 2024-03-19 | 17.96 | 17.87 | -0.18 | -1.00% | 17.86 | 18.09 | 25507 | 4581.40 | 1.02% |
| 2024-03-18 | 17.82 | 18.05 | 0.25 | 1.40% | 17.73 | 18.05 | 32676 | 5863.52 | 1.30% |
| 2024-03-15 | 17.60 | 17.80 | 0.10 | 0.56% | 17.55 | 17.86 | 24570 | 4347.70 | 0.98% |
| 2024-03-14 | 18.00 | 17.70 | -0.13 | -0.73% | 17.52 | 18.24 | 35074 | 6266.60 | 1.40% |
| 2024-03-13 | 17.97 | 17.83 | -0.07 | -0.39% | 17.69 | 17.98 | 23059 | 4108.78 | 0.92% |
| 2024-03-12 | 17.72 | 17.90 | 0.24 | 1.36% | 17.72 | 18.07 | 38055 | 6811.75 | 1.52% |
| 2024-03-11 | 17.18 | 17.66 | 0.43 | 2.50% | 17.16 | 17.66 | 30733 | 5375.05 | 1.23% |
| 2024-03-08 | 17.14 | 17.23 | 0.10 | 0.58% | 17.02 | 17.30 | 17424 | 2989.88 | 0.70% |
| 2024-03-07 | 17.40 | 17.13 | -0.31 | -1.78% | 17.12 | 17.61 | 24674 | 4283.77 | 0.99% |
| 2024-03-06 | 17.40 | 17.44 | -0.07 | -0.40% | 17.28 | 17.68 | 21070 | 3680.62 | 0.84% |
| 2024-03-05 | 17.79 | 17.51 | -0.35 | -1.96% | 17.46 | 17.81 | 29650 | 5220.39 | 1.18% |
| 2024-03-04 | 17.70 | 17.86 | 0.23 | 1.30% | 17.60 | 18.11 | 37780 | 6728.81 | 1.51% |
| 2024-03-01 | 17.51 | 17.63 | 0.07 | 0.40% | 17.39 | 17.71 | 30337 | 5326.23 | 1.21% |
| 2024-02-29 | 16.95 | 17.56 | 0.42 | 2.45% | 16.93 | 17.56 | 40285 | 6988.64 | 1.61% |
| 2024-02-28 | 18.05 | 17.14 | -0.91 | -5.04% | 17.14 | 18.55 | 64175 | 11497.23 | 2.56% |
| 2024-02-27 | 17.58 | 18.05 | 0.50 | 2.85% | 17.43 | 18.07 | 36865 | 6549.24 | 1.47% |
| 2024-02-26 | 17.38 | 17.55 | 0.15 | 0.86% | 17.25 | 17.82 | 37432 | 6557.83 | 1.49% |
| 2024-02-23 | 17.20 | 17.40 | 0.22 | 1.28% | 17.02 | 17.42 | 30561 | 5263.19 | 1.22% |
| 2024-02-22 | 17.07 | 17.18 | 0.11 | 0.64% | 16.96 | 17.25 | 28781 | 4919.06 | 1.15% |
| 2024-02-21 | 16.96 | 17.07 | -0.01 | -0.06% | 16.82 | 17.59 | 38278 | 6595.66 | 1.53% |
| 2024-02-20 | 16.95 | 17.08 | 0.10 | 0.59% | 16.76 | 17.13 | 26537 | 4499.88 | 1.06% |
| 2024-02-19 | 17.19 | 16.98 | -0.18 | -1.05% | 16.76 | 17.43 | 42680 | 7279.48 | 1.70% |
| 2024-02-08 | 16.35 | 17.16 | 0.79 | 4.83% | 16.35 | 17.59 | 51493 | 8875.54 | 2.06% |
| 2024-02-07 | 15.90 | 16.37 | 0.58 | 3.67% | 15.90 | 16.64 | 50508 | 8249.33 | 2.02% |
| 2024-02-06 | 14.35 | 15.79 | 1.29 | 8.90% | 14.01 | 15.95 | 50880 | 7637.97 | 2.03% |
| 2024-02-05 | 15.36 | 14.50 | -1.02 | -6.57% | 13.40 | 15.36 | 56299 | 8135.12 | 2.25% |