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 | 16.58 | 16.96 | 0.25 | 1.50% | 16.58 | 17.02 | 20441 | 3452.86 | 4.16% |
| 2024-05-16 | 16.66 | 16.71 | -0.24 | -1.42% | 16.62 | 16.96 | 20606 | 3459.74 | 4.20% |
| 2024-05-15 | 16.58 | 16.95 | 0.20 | 1.19% | 16.33 | 17.08 | 27750 | 4646.29 | 5.65% |
| 2024-05-14 | 16.75 | 16.75 | 0.07 | 0.42% | 16.63 | 17.08 | 25978 | 4383.09 | 5.29% |
| 2024-05-13 | 16.73 | 16.68 | -0.12 | -0.71% | 16.32 | 16.74 | 21667 | 3584.58 | 4.41% |
| 2024-05-10 | 17.20 | 16.80 | -0.35 | -2.04% | 16.64 | 17.22 | 32723 | 5505.39 | 6.67% |
| 2024-05-09 | 17.10 | 17.15 | -0.10 | -0.58% | 17.10 | 17.76 | 37087 | 6415.33 | 7.56% |
| 2024-05-08 | 17.54 | 17.25 | -0.45 | -2.54% | 17.05 | 17.69 | 38659 | 6686.67 | 7.88% |
| 2024-05-07 | 17.94 | 17.70 | -0.72 | -3.91% | 17.28 | 17.94 | 82191 | 14393.62 | 16.75% |
| 2024-05-06 | 15.93 | 18.42 | 2.53 | 15.92% | 15.93 | 19.07 | 99079 | 18435.51 | 20.19% |
| 2024-04-30 | 16.11 | 15.89 | -0.21 | -1.30% | 15.67 | 16.32 | 13200 | 2105.41 | 2.69% |
| 2024-04-29 | 15.39 | 16.10 | 0.49 | 3.14% | 15.39 | 16.13 | 15134 | 2413.06 | 3.08% |
| 2024-04-26 | 15.23 | 15.61 | -0.08 | -0.51% | 15.23 | 15.88 | 17537 | 2733.33 | 3.57% |
| 2024-04-25 | 15.55 | 15.69 | 0.14 | 0.90% | 15.40 | 15.84 | 10593 | 1661.60 | 2.16% |
| 2024-04-24 | 15.15 | 15.55 | 0.53 | 3.53% | 15.08 | 15.58 | 12248 | 1885.95 | 2.50% |
| 2024-04-23 | 14.87 | 15.02 | 0.37 | 2.53% | 14.65 | 15.14 | 11536 | 1725.97 | 2.35% |
| 2024-04-22 | 14.94 | 14.65 | -0.29 | -1.94% | 14.11 | 14.94 | 8953 | 1306.03 | 1.82% |
| 2024-04-19 | 15.03 | 14.94 | -0.12 | -0.80% | 14.72 | 15.25 | 9152 | 1364.71 | 1.86% |
| 2024-04-18 | 15.00 | 15.06 | -0.01 | -0.07% | 14.70 | 15.44 | 13464 | 2028.86 | 2.74% |
| 2024-04-17 | 14.05 | 15.07 | 1.43 | 10.48% | 14.05 | 15.07 | 18257 | 2708.22 | 3.72% |
| 2024-04-16 | 14.98 | 13.64 | -1.36 | -9.07% | 13.62 | 14.98 | 23804 | 3343.81 | 4.85% |
| 2024-04-15 | 16.22 | 15.00 | -1.27 | -7.81% | 14.71 | 16.45 | 19627 | 3016.47 | 4.00% |
| 2024-04-12 | 16.32 | 16.27 | -0.04 | -0.25% | 16.22 | 16.60 | 9832 | 1614.30 | 2.00% |
| 2024-04-11 | 16.26 | 16.31 | 0.00 | 0.00% | 16.03 | 16.62 | 10674 | 1748.45 | 2.17% |
| 2024-04-10 | 17.01 | 16.31 | -0.70 | -4.12% | 16.10 | 17.06 | 13730 | 2255.96 | 2.80% |
| 2024-04-09 | 16.40 | 17.01 | 0.61 | 3.72% | 16.40 | 17.04 | 16449 | 2766.43 | 3.35% |
| 2024-04-08 | 17.11 | 16.40 | -0.82 | -4.76% | 16.31 | 17.38 | 16256 | 2721.19 | 3.31% |
| 2024-04-03 | 17.90 | 17.22 | -0.55 | -3.10% | 17.01 | 17.92 | 15897 | 2744.26 | 3.24% |
| 2024-04-02 | 18.11 | 17.77 | -0.34 | -1.88% | 17.62 | 18.32 | 18649 | 3333.54 | 3.80% |
| 2024-04-01 | 17.73 | 18.11 | 0.38 | 2.14% | 17.61 | 18.17 | 19974 | 3576.66 | 4.07% |
| 2024-03-29 | 17.28 | 17.73 | 0.42 | 2.43% | 17.21 | 17.77 | 18138 | 3189.86 | 3.70% |
| 2024-03-28 | 16.79 | 17.31 | 0.61 | 3.65% | 16.71 | 17.64 | 22664 | 3914.86 | 4.62% |
| 2024-03-27 | 17.62 | 16.70 | -1.00 | -5.65% | 16.70 | 17.80 | 18193 | 3128.80 | 3.71% |
| 2024-03-26 | 17.51 | 17.70 | 0.17 | 0.97% | 17.19 | 17.79 | 19448 | 3407.47 | 3.96% |
| 2024-03-25 | 18.54 | 17.53 | -1.36 | -7.20% | 17.51 | 18.80 | 27263 | 4956.30 | 5.55% |
| 2024-03-22 | 18.45 | 18.89 | 0.29 | 1.56% | 17.91 | 18.89 | 37399 | 6892.49 | 7.62% |
| 2024-03-21 | 19.05 | 18.60 | -0.53 | -2.77% | 18.18 | 19.12 | 37118 | 6931.71 | 7.56% |
| 2024-03-20 | 19.01 | 19.13 | -0.08 | -0.42% | 18.76 | 19.17 | 35645 | 6766.95 | 7.26% |
| 2024-03-19 | 19.00 | 19.21 | -0.30 | -1.54% | 18.64 | 19.25 | 45793 | 8686.83 | 9.33% |
| 2024-03-18 | 18.88 | 19.51 | 1.21 | 6.61% | 18.43 | 20.46 | 80037 | 15481.44 | 16.31% |
| 2024-03-15 | 17.30 | 18.30 | 0.80 | 4.57% | 17.20 | 18.35 | 56005 | 10068.92 | 11.41% |
| 2024-03-14 | 17.88 | 17.50 | -0.54 | -2.99% | 17.08 | 18.16 | 37684 | 6626.33 | 7.68% |
| 2024-03-13 | 17.41 | 18.04 | 0.47 | 2.68% | 17.21 | 18.20 | 46578 | 8224.98 | 9.49% |
| 2024-03-12 | 17.75 | 17.57 | -0.24 | -1.35% | 17.30 | 17.98 | 35598 | 6248.82 | 7.25% |
| 2024-03-11 | 17.00 | 17.81 | 0.29 | 1.66% | 16.78 | 17.98 | 51738 | 9034.02 | 10.54% |
| 2024-03-08 | 17.37 | 17.52 | -0.55 | -3.04% | 17.00 | 17.72 | 47324 | 8214.36 | 9.64% |
| 2024-03-07 | 17.54 | 18.07 | 0.32 | 1.80% | 17.27 | 18.97 | 82663 | 14936.24 | 16.84% |
| 2024-03-06 | 16.60 | 17.75 | 1.15 | 6.93% | 16.50 | 18.00 | 66110 | 11597.72 | 13.47% |
| 2024-03-05 | 17.00 | 16.60 | -0.69 | -3.99% | 16.42 | 17.30 | 34721 | 5809.95 | 7.07% |
| 2024-03-04 | 17.70 | 17.29 | -0.65 | -3.62% | 16.70 | 17.85 | 43891 | 7560.38 | 8.94% |
| 2024-03-01 | 17.54 | 17.94 | 0.22 | 1.24% | 16.81 | 18.70 | 70071 | 12470.20 | 14.28% |
| 2024-02-29 | 15.74 | 17.72 | 1.02 | 6.11% | 15.50 | 18.27 | 72089 | 12395.62 | 14.69% |
| 2024-02-28 | 18.29 | 16.70 | -2.58 | -13.38% | 16.38 | 18.94 | 81037 | 14477.59 | 16.51% |
| 2024-02-27 | 16.05 | 19.28 | 3.21 | 19.98% | 15.69 | 19.28 | 58925 | 10070.58 | 12.01% |
| 2024-02-26 | 16.29 | 16.07 | 0.78 | 5.10% | 15.52 | 16.80 | 50889 | 8196.24 | 10.37% |
| 2024-02-23 | 14.42 | 15.29 | 0.88 | 6.11% | 14.36 | 15.29 | 31122 | 4626.99 | 6.34% |
| 2024-02-22 | 13.65 | 14.41 | 0.74 | 5.41% | 13.65 | 14.43 | 26769 | 3771.23 | 5.45% |
| 2024-02-21 | 13.07 | 13.67 | 0.39 | 2.94% | 12.87 | 14.26 | 28082 | 3871.68 | 5.72% |
| 2024-02-20 | 12.92 | 13.28 | 0.40 | 3.11% | 12.60 | 13.30 | 24036 | 3137.01 | 4.90% |
| 2024-02-19 | 12.68 | 12.88 | 0.58 | 4.72% | 12.61 | 13.29 | 37682 | 4857.37 | 7.68% |