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 | 16.20 | 16.70 | 0.57 | 3.53% | 16.01 | 16.76 | 17808 | 2929.49 | 3.25% |
| 2024-05-16 | 15.70 | 16.13 | 0.50 | 3.20% | 15.70 | 16.40 | 15264 | 2455.65 | 2.78% |
| 2024-05-15 | 15.76 | 15.63 | -0.15 | -0.95% | 15.62 | 16.03 | 9196 | 1449.88 | 1.68% |
| 2024-05-14 | 15.62 | 15.78 | 0.19 | 1.22% | 15.60 | 16.62 | 18405 | 2933.69 | 3.36% |
| 2024-05-13 | 15.91 | 15.59 | -0.42 | -2.62% | 15.40 | 15.96 | 13840 | 2172.58 | 2.56% |
| 2024-05-10 | 16.48 | 16.01 | -0.37 | -2.26% | 15.95 | 16.60 | 9592 | 1546.70 | 1.78% |
| 2024-05-09 | 16.11 | 16.38 | 0.20 | 1.24% | 16.11 | 16.59 | 6284 | 1029.98 | 1.16% |
| 2024-05-08 | 16.45 | 16.18 | -0.44 | -2.65% | 16.12 | 16.58 | 7434 | 1213.08 | 1.38% |
| 2024-05-07 | 16.57 | 16.62 | 0.04 | 0.24% | 16.39 | 16.64 | 7199 | 1190.06 | 1.33% |
| 2024-05-06 | 15.81 | 16.58 | 0.77 | 4.87% | 15.81 | 16.71 | 16637 | 2704.99 | 3.08% |
| 2024-04-30 | 15.89 | 15.81 | -0.23 | -1.43% | 15.71 | 16.10 | 8706 | 1381.43 | 1.61% |
| 2024-04-29 | 15.70 | 16.04 | 0.24 | 1.52% | 15.70 | 16.18 | 16771 | 2679.54 | 3.11% |
| 2024-04-26 | 15.32 | 15.80 | 0.38 | 2.46% | 15.16 | 16.19 | 17842 | 2823.25 | 3.30% |
| 2024-04-25 | 14.90 | 15.42 | 0.57 | 3.84% | 14.71 | 15.66 | 14483 | 2212.53 | 2.68% |
| 2024-04-24 | 14.80 | 14.85 | 0.03 | 0.20% | 14.66 | 14.96 | 6412 | 949.29 | 1.19% |
| 2024-04-23 | 14.67 | 14.82 | 0.20 | 1.37% | 14.65 | 14.95 | 6653 | 986.25 | 1.23% |
| 2024-04-22 | 15.34 | 14.62 | -0.43 | -2.86% | 14.42 | 15.34 | 9749 | 1435.29 | 1.81% |
| 2024-04-19 | 15.26 | 15.05 | -0.09 | -0.59% | 14.89 | 15.28 | 7298 | 1096.40 | 1.35% |
| 2024-04-18 | 15.50 | 15.14 | -0.36 | -2.32% | 15.00 | 15.70 | 8976 | 1367.72 | 1.66% |
| 2024-04-17 | 14.97 | 15.50 | 0.68 | 4.59% | 14.97 | 15.78 | 10086 | 1558.45 | 1.87% |
| 2024-04-16 | 16.00 | 14.82 | -1.29 | -8.01% | 14.81 | 16.00 | 17537 | 2647.15 | 3.25% |
| 2024-04-15 | 16.70 | 16.11 | -0.69 | -4.11% | 15.55 | 16.90 | 25080 | 4047.20 | 4.64% |
| 2024-04-12 | 17.02 | 16.80 | -0.08 | -0.47% | 16.53 | 17.17 | 12920 | 2164.90 | 2.39% |
| 2024-04-11 | 16.71 | 16.88 | 0.07 | 0.42% | 16.52 | 17.45 | 13861 | 2373.04 | 2.57% |
| 2024-04-10 | 17.32 | 16.81 | -0.61 | -3.50% | 16.42 | 17.32 | 22800 | 3830.39 | 4.22% |
| 2024-04-09 | 17.27 | 17.42 | -0.03 | -0.17% | 17.00 | 17.60 | 15313 | 2648.55 | 2.84% |
| 2024-04-08 | 18.42 | 17.45 | -1.00 | -5.42% | 17.32 | 18.93 | 20613 | 3712.79 | 3.82% |
| 2024-04-03 | 17.78 | 18.45 | 0.52 | 2.90% | 17.78 | 19.18 | 32282 | 6010.88 | 5.98% |
| 2024-04-02 | 18.17 | 17.93 | -0.22 | -1.21% | 17.70 | 18.28 | 13947 | 2494.91 | 2.58% |
| 2024-04-01 | 18.30 | 18.15 | -0.11 | -0.60% | 18.06 | 18.49 | 15728 | 2863.31 | 2.91% |
| 2024-03-29 | 18.32 | 18.26 | -0.06 | -0.33% | 17.91 | 18.70 | 13287 | 2426.01 | 2.46% |
| 2024-03-28 | 17.57 | 18.32 | 0.75 | 4.27% | 17.31 | 18.86 | 28782 | 5254.00 | 5.33% |
| 2024-03-27 | 18.68 | 17.57 | -1.08 | -5.79% | 17.47 | 18.68 | 20316 | 3642.72 | 3.76% |
| 2024-03-26 | 18.08 | 18.65 | 0.43 | 2.36% | 17.90 | 18.82 | 29399 | 5427.60 | 5.44% |
| 2024-03-25 | 19.86 | 18.22 | -1.58 | -7.98% | 18.20 | 20.01 | 42677 | 8014.85 | 7.90% |
| 2024-03-22 | 19.18 | 19.80 | 0.80 | 4.21% | 18.88 | 19.89 | 53986 | 10489.35 | 10.00% |
| 2024-03-21 | 19.48 | 19.00 | 0.18 | 0.96% | 18.70 | 19.51 | 47172 | 9029.52 | 8.74% |
| 2024-03-20 | 19.65 | 18.82 | -0.90 | -4.56% | 18.54 | 19.68 | 57471 | 10905.11 | 10.64% |
| 2024-03-19 | 17.25 | 19.72 | 2.47 | 14.32% | 17.13 | 20.58 | 105374 | 19998.79 | 19.51% |
| 2024-03-18 | 16.80 | 17.25 | 0.45 | 2.68% | 16.80 | 17.64 | 28493 | 4919.94 | 5.28% |
| 2024-03-15 | 16.03 | 16.80 | 0.80 | 5.00% | 16.00 | 17.11 | 41594 | 6988.29 | 7.70% |
| 2024-03-14 | 16.13 | 16.00 | -0.22 | -1.36% | 15.83 | 16.35 | 13373 | 2154.82 | 2.48% |
| 2024-03-13 | 16.17 | 16.22 | 0.00 | 0.00% | 16.12 | 16.83 | 22919 | 3768.66 | 4.24% |
| 2024-03-12 | 15.11 | 16.22 | 1.12 | 7.42% | 14.95 | 16.63 | 27032 | 4313.57 | 5.01% |
| 2024-03-11 | 14.85 | 15.10 | 0.18 | 1.21% | 14.85 | 15.10 | 4138 | 620.85 | 0.77% |
| 2024-03-08 | 14.89 | 14.92 | 0.02 | 0.13% | 14.71 | 15.02 | 4942 | 734.80 | 0.92% |
| 2024-03-07 | 15.02 | 14.90 | -0.17 | -1.13% | 14.89 | 15.26 | 5677 | 854.82 | 1.05% |
| 2024-03-06 | 14.83 | 15.07 | 0.17 | 1.14% | 14.81 | 15.19 | 5273 | 791.54 | 0.98% |
| 2024-03-05 | 15.30 | 14.90 | -0.43 | -2.80% | 14.80 | 15.30 | 8047 | 1203.55 | 1.49% |
| 2024-03-04 | 15.56 | 15.33 | -0.26 | -1.67% | 15.12 | 15.68 | 10586 | 1619.63 | 1.96% |
| 2024-03-01 | 15.73 | 15.59 | -0.13 | -0.83% | 15.45 | 15.82 | 7054 | 1102.01 | 1.31% |
| 2024-02-29 | 15.21 | 15.72 | 0.27 | 1.75% | 15.21 | 15.76 | 9036 | 1408.91 | 1.67% |
| 2024-02-28 | 16.48 | 15.45 | -0.89 | -5.45% | 15.45 | 16.78 | 17658 | 2835.08 | 3.27% |
| 2024-02-27 | 16.20 | 16.34 | 0.22 | 1.36% | 15.99 | 16.45 | 11391 | 1849.87 | 2.11% |
| 2024-02-26 | 15.20 | 16.12 | 0.92 | 6.05% | 15.05 | 16.86 | 27008 | 4322.03 | 5.00% |
| 2024-02-23 | 14.90 | 15.20 | 0.40 | 2.70% | 14.63 | 15.29 | 11513 | 1724.38 | 2.13% |
| 2024-02-22 | 14.55 | 14.80 | 0.09 | 0.61% | 14.55 | 14.84 | 7517 | 1107.03 | 1.39% |
| 2024-02-21 | 14.50 | 14.71 | 0.07 | 0.48% | 14.41 | 14.90 | 15490 | 2271.45 | 2.87% |
| 2024-02-20 | 14.46 | 14.64 | 0.08 | 0.55% | 14.33 | 14.74 | 8185 | 1189.14 | 1.52% |
| 2024-02-19 | 14.68 | 14.56 | -0.10 | -0.68% | 14.43 | 15.04 | 12295 | 1807.57 | 2.28% |