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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-16 | 17.68 | 17.56 | -0.20 | -1.13% | 17.50 | 18.16 | 8019 | 1421.72 | 1.13% |
| 2024-05-15 | 18.18 | 17.76 | -0.66 | -3.58% | 17.72 | 18.46 | 14463 | 2610.54 | 2.04% |
| 2024-05-14 | 17.45 | 18.42 | 1.05 | 6.04% | 17.45 | 18.50 | 25463 | 4639.24 | 3.58% |
| 2024-05-13 | 17.91 | 17.37 | -0.54 | -3.02% | 17.19 | 17.92 | 13988 | 2440.46 | 1.97% |
| 2024-05-10 | 17.89 | 17.91 | -0.10 | -0.56% | 17.58 | 18.18 | 15301 | 2733.57 | 2.15% |
| 2024-05-09 | 18.85 | 18.01 | -0.87 | -4.61% | 17.88 | 18.85 | 30137 | 5480.29 | 4.24% |
| 2024-05-08 | 18.57 | 18.88 | 0.09 | 0.48% | 18.14 | 19.58 | 35466 | 6679.83 | 4.99% |
| 2024-05-07 | 17.84 | 18.79 | 0.87 | 4.85% | 17.60 | 18.99 | 34578 | 6330.08 | 4.87% |
| 2024-05-06 | 17.33 | 17.92 | 0.70 | 4.07% | 17.19 | 18.06 | 21208 | 3757.86 | 2.99% |
| 2024-04-30 | 17.11 | 17.22 | 0.09 | 0.53% | 16.88 | 17.77 | 22961 | 3991.10 | 3.23% |
| 2024-04-29 | 16.41 | 17.13 | 0.49 | 2.94% | 16.35 | 17.26 | 16193 | 2744.38 | 2.28% |
| 2024-04-26 | 16.41 | 16.64 | 0.07 | 0.42% | 16.11 | 16.79 | 19467 | 3179.01 | 2.74% |
| 2024-04-25 | 15.80 | 16.57 | 0.67 | 4.21% | 15.80 | 17.35 | 24128 | 4049.85 | 3.40% |
| 2024-04-24 | 16.10 | 15.90 | -0.08 | -0.50% | 15.71 | 16.20 | 7757 | 1230.92 | 1.09% |
| 2024-04-23 | 16.19 | 15.98 | -0.26 | -1.60% | 15.85 | 16.37 | 7602 | 1225.44 | 1.07% |
| 2024-04-22 | 16.30 | 16.24 | 0.33 | 2.07% | 15.61 | 16.35 | 7570 | 1214.90 | 1.07% |
| 2024-04-19 | 16.03 | 15.91 | -0.33 | -2.03% | 15.90 | 16.55 | 8813 | 1417.87 | 1.24% |
| 2024-04-18 | 17.00 | 16.24 | -0.48 | -2.87% | 16.22 | 17.00 | 9395 | 1546.47 | 1.32% |
| 2024-04-17 | 15.68 | 16.72 | 1.02 | 6.50% | 15.68 | 16.99 | 12571 | 2077.05 | 1.77% |
| 2024-04-16 | 16.00 | 15.70 | -0.80 | -4.85% | 15.10 | 16.50 | 17984 | 2810.06 | 2.53% |
| 2024-04-15 | 17.27 | 16.50 | -0.80 | -4.62% | 15.79 | 17.47 | 19576 | 3240.42 | 2.76% |
| 2024-04-12 | 17.00 | 17.30 | 0.25 | 1.47% | 16.89 | 17.38 | 10459 | 1795.59 | 1.47% |
| 2024-04-11 | 17.02 | 17.05 | -0.23 | -1.33% | 16.91 | 17.41 | 14057 | 2411.39 | 1.98% |
| 2024-04-10 | 17.19 | 17.28 | 0.42 | 2.49% | 16.62 | 17.52 | 19222 | 3289.86 | 2.71% |
| 2024-04-09 | 16.55 | 16.86 | 0.40 | 2.43% | 16.47 | 16.90 | 8962 | 1501.77 | 1.26% |
| 2024-04-08 | 17.09 | 16.46 | -0.69 | -4.02% | 16.43 | 17.09 | 10084 | 1680.08 | 1.42% |
| 2024-04-03 | 17.15 | 17.15 | -0.20 | -1.15% | 16.88 | 17.40 | 14933 | 2550.18 | 2.10% |
| 2024-04-02 | 16.80 | 17.35 | 0.47 | 2.78% | 16.73 | 17.60 | 24057 | 4173.84 | 3.39% |
| 2024-04-01 | 16.11 | 16.88 | 0.74 | 4.58% | 16.10 | 17.17 | 21271 | 3560.90 | 2.99% |
| 2024-03-29 | 16.47 | 16.14 | -0.24 | -1.47% | 16.11 | 16.76 | 9268 | 1511.02 | 1.30% |
| 2024-03-28 | 16.18 | 16.38 | -0.02 | -0.12% | 16.00 | 16.49 | 12109 | 1970.97 | 1.70% |
| 2024-03-27 | 16.07 | 16.40 | 0.40 | 2.50% | 15.88 | 17.12 | 20583 | 3404.00 | 2.90% |
| 2024-03-26 | 15.78 | 16.00 | 0.30 | 1.91% | 15.76 | 16.13 | 6944 | 1107.00 | 0.98% |
| 2024-03-25 | 15.99 | 15.70 | -0.31 | -1.94% | 15.67 | 16.12 | 6600 | 1051.61 | 0.93% |
| 2024-03-22 | 16.30 | 16.01 | -0.29 | -1.78% | 15.99 | 16.30 | 8713 | 1401.82 | 1.23% |
| 2024-03-21 | 16.49 | 16.30 | -0.19 | -1.15% | 16.21 | 16.50 | 10152 | 1657.27 | 1.43% |
| 2024-03-20 | 16.35 | 16.49 | 0.15 | 0.92% | 16.20 | 16.58 | 10370 | 1697.18 | 1.46% |
| 2024-03-19 | 16.40 | 16.34 | -0.15 | -0.91% | 16.20 | 16.52 | 12606 | 2061.06 | 1.77% |
| 2024-03-18 | 16.28 | 16.49 | 0.16 | 0.98% | 16.17 | 16.54 | 17482 | 2854.20 | 2.46% |
| 2024-03-15 | 16.90 | 16.33 | -0.40 | -2.39% | 15.97 | 16.90 | 26950 | 4365.27 | 3.79% |
| 2024-03-14 | 15.55 | 16.73 | 1.12 | 7.17% | 15.54 | 17.97 | 46566 | 7920.84 | 6.55% |
| 2024-03-13 | 15.49 | 15.61 | 0.13 | 0.84% | 15.43 | 15.83 | 9098 | 1418.55 | 1.28% |
| 2024-03-12 | 15.16 | 15.48 | 0.24 | 1.57% | 15.12 | 15.49 | 8750 | 1346.71 | 1.23% |
| 2024-03-11 | 15.06 | 15.24 | 0.25 | 1.67% | 14.89 | 15.34 | 8822 | 1334.74 | 1.24% |
| 2024-03-08 | 15.17 | 14.99 | -0.22 | -1.45% | 14.96 | 15.34 | 10220 | 1537.10 | 1.44% |
| 2024-03-07 | 15.33 | 15.21 | -0.07 | -0.46% | 15.16 | 15.64 | 7027 | 1080.77 | 0.99% |
| 2024-03-06 | 15.59 | 15.28 | 0.10 | 0.66% | 15.09 | 15.60 | 5292 | 810.75 | 0.74% |
| 2024-03-05 | 15.61 | 15.18 | -0.43 | -2.75% | 15.07 | 15.66 | 10703 | 1635.44 | 1.51% |
| 2024-03-04 | 15.51 | 15.61 | 0.09 | 0.58% | 15.34 | 15.65 | 4965 | 770.02 | 0.70% |
| 2024-03-01 | 15.54 | 15.52 | -0.04 | -0.26% | 15.39 | 15.74 | 5752 | 893.82 | 0.81% |
| 2024-02-29 | 15.18 | 15.56 | 0.36 | 2.37% | 14.96 | 15.58 | 8064 | 1244.25 | 1.14% |
| 2024-02-28 | 15.95 | 15.20 | -0.79 | -4.94% | 15.16 | 16.45 | 17760 | 2803.55 | 2.50% |
| 2024-02-27 | 15.56 | 15.99 | 0.32 | 2.04% | 15.56 | 15.99 | 9778 | 1553.32 | 1.38% |
| 2024-02-26 | 15.56 | 15.67 | 0.09 | 0.58% | 15.45 | 15.94 | 8837 | 1385.15 | 1.24% |
| 2024-02-23 | 15.47 | 15.58 | 0.23 | 1.50% | 15.19 | 15.65 | 11164 | 1727.36 | 1.57% |
| 2024-02-22 | 15.07 | 15.35 | 0.29 | 1.93% | 14.92 | 15.39 | 8796 | 1334.01 | 1.24% |
| 2024-02-21 | 14.92 | 15.06 | 0.00 | 0.00% | 14.72 | 15.58 | 11214 | 1712.45 | 1.58% |
| 2024-02-20 | 15.36 | 15.06 | -0.29 | -1.89% | 14.83 | 15.36 | 6619 | 993.21 | 0.93% |
| 2024-02-19 | 15.30 | 15.35 | -0.07 | -0.45% | 15.26 | 16.20 | 11558 | 1796.61 | 1.63% |
| 2024-02-08 | 13.80 | 15.42 | 1.55 | 11.18% | 13.80 | 15.46 | 14180 | 2089.27 | 2.00% |
| 2024-02-07 | 13.79 | 13.87 | 0.08 | 0.58% | 13.38 | 14.16 | 14813 | 2050.04 | 2.08% |