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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-17 | 16.61 | 16.75 | 0.11 | 0.66% | 16.58 | 16.75 | 12814 | 2134.67 | 1.30% |
| 2024-05-16 | 16.68 | 16.64 | -0.04 | -0.24% | 16.57 | 16.74 | 19935 | 3317.96 | 2.02% |
| 2024-05-15 | 16.88 | 16.68 | -0.29 | -1.71% | 16.64 | 16.92 | 17427 | 2924.35 | 1.77% |
| 2024-05-14 | 16.74 | 16.97 | 0.13 | 0.77% | 16.67 | 16.98 | 26435 | 4456.73 | 2.68% |
| 2024-05-13 | 16.86 | 16.84 | -0.14 | -0.82% | 16.78 | 17.08 | 28743 | 4856.42 | 2.91% |
| 2024-05-10 | 16.81 | 16.98 | 0.25 | 1.49% | 16.70 | 17.04 | 27393 | 4624.41 | 2.78% |
| 2024-05-09 | 16.67 | 16.73 | 0.06 | 0.36% | 16.63 | 16.80 | 21404 | 3575.35 | 2.17% |
| 2024-05-08 | 16.74 | 16.67 | -0.08 | -0.48% | 16.66 | 16.83 | 18464 | 3090.14 | 1.87% |
| 2024-05-07 | 16.67 | 16.75 | 0.08 | 0.48% | 16.50 | 16.76 | 23711 | 3950.38 | 2.40% |
| 2024-05-06 | 16.48 | 16.67 | 0.25 | 1.52% | 16.45 | 16.75 | 33072 | 5503.83 | 3.35% |
| 2024-04-30 | 16.21 | 16.42 | 0.09 | 0.55% | 16.21 | 16.55 | 23310 | 3832.07 | 2.36% |
| 2024-04-29 | 16.19 | 16.33 | 0.14 | 0.86% | 16.13 | 16.39 | 24747 | 4025.71 | 2.51% |
| 2024-04-26 | 16.25 | 16.19 | 0.02 | 0.12% | 16.08 | 16.25 | 18138 | 2932.04 | 1.84% |
| 2024-04-25 | 16.08 | 16.17 | 0.07 | 0.43% | 16.01 | 16.25 | 17361 | 2806.33 | 1.76% |
| 2024-04-24 | 15.99 | 16.10 | 0.00 | 0.00% | 15.99 | 16.51 | 27660 | 4469.33 | 2.80% |
| 2024-04-23 | 15.99 | 16.10 | -0.05 | -0.31% | 15.99 | 16.20 | 32200 | 5173.56 | 3.26% |
| 2024-04-22 | 15.85 | 16.15 | 0.20 | 1.25% | 15.85 | 16.16 | 24442 | 3918.72 | 2.48% |
| 2024-04-19 | 15.79 | 15.95 | 0.13 | 0.82% | 15.74 | 16.00 | 12648 | 2009.52 | 1.28% |
| 2024-04-18 | 15.95 | 15.82 | -0.07 | -0.44% | 15.79 | 16.02 | 15506 | 2466.75 | 1.57% |
| 2024-04-17 | 15.28 | 15.89 | 0.56 | 3.65% | 15.28 | 15.95 | 19840 | 3130.42 | 2.01% |
| 2024-04-16 | 15.74 | 15.33 | -0.55 | -3.46% | 15.31 | 15.89 | 22313 | 3462.31 | 2.26% |
| 2024-04-15 | 16.16 | 15.88 | -0.20 | -1.24% | 15.65 | 16.33 | 21887 | 3495.50 | 2.22% |
| 2024-04-12 | 16.01 | 16.08 | 0.03 | 0.19% | 16.01 | 16.21 | 14272 | 2303.24 | 1.45% |
| 2024-04-11 | 15.97 | 16.05 | 0.24 | 1.52% | 15.70 | 16.13 | 19550 | 3137.76 | 1.98% |
| 2024-04-10 | 15.99 | 15.81 | -0.12 | -0.75% | 15.70 | 16.02 | 13649 | 2165.53 | 1.38% |
| 2024-04-09 | 15.83 | 15.93 | 0.11 | 0.70% | 15.83 | 16.05 | 10797 | 1720.54 | 1.09% |
| 2024-04-08 | 16.00 | 15.82 | -0.19 | -1.19% | 15.75 | 16.14 | 16891 | 2690.78 | 1.71% |
| 2024-04-03 | 15.81 | 16.01 | 0.20 | 1.27% | 15.80 | 16.04 | 19606 | 3120.95 | 1.99% |
| 2024-04-02 | 15.84 | 15.81 | -0.02 | -0.13% | 15.68 | 15.86 | 17478 | 2760.93 | 1.77% |
| 2024-04-01 | 15.32 | 15.83 | 0.51 | 3.33% | 15.32 | 15.83 | 24394 | 3829.99 | 2.47% |
| 2024-03-29 | 15.13 | 15.32 | 0.18 | 1.19% | 15.08 | 15.38 | 13239 | 2019.85 | 1.34% |
| 2024-03-28 | 15.00 | 15.14 | 0.13 | 0.87% | 15.00 | 15.31 | 16232 | 2464.79 | 1.65% |
| 2024-03-27 | 15.38 | 15.01 | -0.29 | -1.90% | 15.00 | 15.40 | 12195 | 1855.34 | 1.24% |
| 2024-03-26 | 15.32 | 15.30 | -0.11 | -0.71% | 15.10 | 15.50 | 20394 | 3116.16 | 2.07% |
| 2024-03-25 | 15.30 | 15.41 | 0.10 | 0.65% | 15.18 | 15.60 | 25522 | 3939.42 | 2.59% |
| 2024-03-22 | 15.38 | 15.31 | -0.10 | -0.65% | 15.15 | 15.52 | 14411 | 2206.21 | 1.46% |
| 2024-03-21 | 15.38 | 15.41 | 0.02 | 0.13% | 15.29 | 15.44 | 11428 | 1755.87 | 1.16% |
| 2024-03-20 | 15.28 | 15.39 | 0.13 | 0.85% | 15.17 | 15.39 | 13817 | 2115.60 | 1.40% |
| 2024-03-19 | 15.28 | 15.26 | -0.04 | -0.26% | 15.21 | 15.39 | 15443 | 2361.71 | 1.57% |
| 2024-03-18 | 15.13 | 15.30 | 0.18 | 1.19% | 14.98 | 15.40 | 24942 | 3803.84 | 2.53% |
| 2024-03-15 | 14.80 | 15.12 | 0.35 | 2.37% | 14.74 | 15.14 | 21614 | 3238.70 | 2.19% |
| 2024-03-14 | 14.70 | 14.77 | 0.07 | 0.48% | 14.70 | 14.97 | 19240 | 2858.88 | 1.95% |
| 2024-03-13 | 14.79 | 14.70 | -0.05 | -0.34% | 14.57 | 14.80 | 11865 | 1741.50 | 1.20% |
| 2024-03-12 | 14.75 | 14.75 | 0.01 | 0.07% | 14.56 | 14.80 | 13919 | 2046.17 | 1.41% |
| 2024-03-11 | 14.62 | 14.74 | 0.13 | 0.89% | 14.51 | 14.75 | 13476 | 1976.46 | 1.37% |
| 2024-03-08 | 14.29 | 14.61 | 0.36 | 2.53% | 14.29 | 14.62 | 20084 | 2907.95 | 2.04% |
| 2024-03-07 | 14.29 | 14.25 | 0.00 | 0.00% | 14.21 | 14.45 | 12330 | 1770.22 | 1.25% |
| 2024-03-06 | 14.04 | 14.25 | 0.12 | 0.85% | 14.04 | 14.42 | 9855 | 1404.33 | 1.00% |
| 2024-03-05 | 14.40 | 14.13 | -0.28 | -1.94% | 14.07 | 14.44 | 13132 | 1866.61 | 1.33% |
| 2024-03-04 | 14.48 | 14.41 | -0.05 | -0.35% | 14.23 | 14.57 | 11696 | 1678.22 | 1.19% |
| 2024-03-01 | 14.49 | 14.46 | -0.11 | -0.75% | 14.33 | 14.63 | 19708 | 2851.52 | 2.00% |
| 2024-02-29 | 14.15 | 14.57 | 0.29 | 2.03% | 14.15 | 14.58 | 21101 | 3041.11 | 2.14% |
| 2024-02-28 | 14.87 | 14.28 | -0.59 | -3.97% | 14.26 | 15.14 | 31238 | 4614.41 | 3.17% |
| 2024-02-27 | 14.65 | 14.87 | 0.18 | 1.23% | 14.58 | 14.87 | 18125 | 2678.63 | 1.84% |
| 2024-02-26 | 14.64 | 14.69 | 0.04 | 0.27% | 14.51 | 14.90 | 20288 | 2982.60 | 2.06% |
| 2024-02-23 | 14.70 | 14.65 | 0.00 | 0.00% | 14.45 | 14.70 | 17754 | 2586.40 | 1.80% |
| 2024-02-22 | 14.66 | 14.65 | 0.07 | 0.48% | 14.46 | 14.69 | 14607 | 2127.98 | 1.48% |
| 2024-02-21 | 14.40 | 14.58 | 0.06 | 0.41% | 14.40 | 14.81 | 19006 | 2779.76 | 1.93% |
| 2024-02-20 | 14.48 | 14.52 | -0.06 | -0.41% | 14.38 | 14.57 | 12102 | 1752.16 | 1.23% |
| 2024-02-19 | 14.36 | 14.58 | 0.23 | 1.60% | 14.36 | 14.79 | 22263 | 3237.53 | 2.26% |