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 | 16.00 | 16.68 | 0.62 | 3.86% | 15.90 | 16.71 | 54107 | 8902.38 | 11.83% |
| 2024-05-16 | 15.82 | 16.06 | 0.24 | 1.52% | 15.82 | 16.23 | 25820 | 4156.13 | 5.65% |
| 2024-05-15 | 15.90 | 15.82 | -0.24 | -1.49% | 15.75 | 16.36 | 26033 | 4181.01 | 5.69% |
| 2024-05-14 | 16.06 | 16.06 | 0.26 | 1.65% | 15.93 | 16.29 | 27836 | 4486.67 | 6.09% |
| 2024-05-13 | 16.00 | 15.80 | -0.44 | -2.71% | 15.46 | 16.01 | 30688 | 4818.33 | 6.71% |
| 2024-05-10 | 16.70 | 16.24 | -0.56 | -3.33% | 16.18 | 16.87 | 29881 | 4894.90 | 6.53% |
| 2024-05-09 | 16.40 | 16.80 | 0.30 | 1.82% | 16.40 | 16.84 | 27395 | 4581.32 | 5.99% |
| 2024-05-08 | 16.98 | 16.50 | -0.44 | -2.60% | 16.40 | 16.98 | 29266 | 4860.03 | 6.40% |
| 2024-05-07 | 16.67 | 16.94 | 0.37 | 2.23% | 16.58 | 17.12 | 41860 | 7070.43 | 9.15% |
| 2024-05-06 | 16.29 | 16.57 | 0.54 | 3.37% | 16.28 | 16.59 | 35845 | 5886.98 | 7.84% |
| 2024-04-30 | 16.39 | 16.03 | -0.38 | -2.32% | 15.97 | 16.48 | 33029 | 5335.26 | 7.22% |
| 2024-04-29 | 15.60 | 16.41 | 0.65 | 4.12% | 15.60 | 16.42 | 48676 | 7876.76 | 10.65% |
| 2024-04-26 | 15.71 | 15.76 | -0.09 | -0.57% | 15.68 | 16.07 | 36657 | 5825.70 | 8.02% |
| 2024-04-25 | 16.10 | 15.85 | -0.45 | -2.76% | 15.78 | 16.25 | 39369 | 6301.90 | 8.61% |
| 2024-04-24 | 15.62 | 16.30 | 0.59 | 3.76% | 15.62 | 16.45 | 45536 | 7367.30 | 9.96% |
| 2024-04-23 | 15.72 | 15.71 | -0.18 | -1.13% | 15.64 | 16.18 | 40173 | 6371.08 | 8.79% |
| 2024-04-22 | 15.98 | 15.89 | 0.36 | 2.32% | 15.80 | 17.20 | 67542 | 10994.88 | 14.77% |
| 2024-04-19 | 15.55 | 15.53 | -0.34 | -2.14% | 15.25 | 15.84 | 26965 | 4190.09 | 5.90% |
| 2024-04-18 | 15.67 | 15.87 | 0.21 | 1.34% | 15.46 | 16.17 | 38692 | 6134.13 | 8.46% |
| 2024-04-17 | 14.75 | 15.66 | 1.28 | 8.90% | 14.75 | 15.70 | 43737 | 6745.88 | 9.57% |
| 2024-04-16 | 15.74 | 14.38 | -1.57 | -9.84% | 14.32 | 16.00 | 47268 | 7024.76 | 10.34% |
| 2024-04-15 | 16.82 | 15.95 | -0.86 | -5.12% | 15.61 | 17.45 | 52182 | 8555.82 | 11.41% |
| 2024-04-12 | 16.45 | 16.81 | 0.38 | 2.31% | 16.45 | 17.18 | 46156 | 7793.47 | 10.09% |
| 2024-04-11 | 16.66 | 16.43 | -0.41 | -2.43% | 16.43 | 17.00 | 38364 | 6414.01 | 8.39% |
| 2024-04-10 | 17.54 | 16.84 | -0.74 | -4.21% | 16.67 | 17.60 | 43144 | 7335.68 | 9.44% |
| 2024-04-09 | 17.51 | 17.58 | -0.07 | -0.40% | 17.20 | 17.89 | 43209 | 7555.52 | 9.45% |
| 2024-04-08 | 18.20 | 17.65 | -1.40 | -7.35% | 17.52 | 18.68 | 79113 | 14319.64 | 17.30% |
| 2024-04-03 | 17.76 | 19.05 | 1.44 | 8.18% | 16.97 | 20.18 | 112818 | 21089.92 | 24.67% |
| 2024-04-02 | 18.19 | 17.61 | -0.52 | -2.87% | 17.38 | 18.19 | 38454 | 6801.20 | 8.41% |
| 2024-04-01 | 17.87 | 18.13 | 0.33 | 1.85% | 17.79 | 18.17 | 40268 | 7238.50 | 8.81% |
| 2024-03-29 | 17.89 | 17.80 | 0.10 | 0.56% | 17.30 | 17.98 | 36100 | 6356.46 | 7.89% |
| 2024-03-28 | 16.75 | 17.70 | 0.87 | 5.17% | 16.63 | 18.10 | 59121 | 10394.49 | 12.93% |
| 2024-03-27 | 18.25 | 16.83 | -1.17 | -6.50% | 16.83 | 18.30 | 47599 | 8314.22 | 10.41% |
| 2024-03-26 | 17.99 | 18.00 | -0.16 | -0.88% | 17.76 | 18.90 | 57405 | 10485.12 | 12.55% |
| 2024-03-25 | 19.55 | 18.16 | -1.86 | -9.29% | 18.15 | 19.55 | 87800 | 16520.08 | 19.20% |
| 2024-03-22 | 19.93 | 20.02 | 0.42 | 2.14% | 19.66 | 20.99 | 126423 | 25746.64 | 27.65% |
| 2024-03-21 | 19.66 | 19.60 | -0.17 | -0.86% | 19.18 | 19.87 | 51353 | 10002.54 | 11.23% |
| 2024-03-20 | 19.78 | 19.77 | -0.06 | -0.30% | 19.44 | 19.90 | 53017 | 10434.65 | 11.59% |
| 2024-03-19 | 19.50 | 19.83 | 0.23 | 1.17% | 19.34 | 20.06 | 65040 | 12839.50 | 14.22% |
| 2024-03-18 | 19.30 | 19.60 | 0.33 | 1.71% | 19.17 | 19.70 | 47960 | 9328.59 | 10.49% |
| 2024-03-15 | 18.85 | 19.27 | 0.47 | 2.50% | 18.65 | 19.30 | 43202 | 8220.99 | 9.45% |
| 2024-03-14 | 19.15 | 18.80 | -0.49 | -2.54% | 18.33 | 19.28 | 59687 | 11229.59 | 13.05% |
| 2024-03-13 | 19.24 | 19.29 | 0.08 | 0.42% | 19.10 | 19.75 | 62652 | 12182.22 | 13.70% |
| 2024-03-12 | 19.78 | 19.21 | -0.32 | -1.64% | 19.13 | 19.79 | 61024 | 11808.02 | 13.35% |
| 2024-03-11 | 19.18 | 19.53 | 0.08 | 0.41% | 18.89 | 19.53 | 57156 | 10989.59 | 12.50% |
| 2024-03-08 | 19.60 | 19.45 | -0.17 | -0.87% | 19.01 | 19.98 | 73710 | 14346.80 | 16.12% |
| 2024-03-07 | 20.40 | 19.62 | -1.40 | -6.66% | 19.61 | 20.70 | 115239 | 23140.80 | 25.20% |
| 2024-03-06 | 19.12 | 21.02 | 1.40 | 7.14% | 19.00 | 21.90 | 162983 | 32807.44 | 35.64% |
| 2024-03-05 | 18.28 | 19.62 | 1.31 | 7.15% | 17.83 | 20.00 | 97382 | 18369.98 | 21.30% |
| 2024-03-04 | 18.65 | 18.31 | -0.31 | -1.66% | 17.82 | 18.90 | 45939 | 8368.08 | 10.05% |
| 2024-03-01 | 18.11 | 18.62 | 0.51 | 2.82% | 18.11 | 18.91 | 48191 | 8941.49 | 10.54% |
| 2024-02-29 | 17.00 | 18.11 | 0.88 | 5.11% | 17.00 | 18.23 | 62201 | 11134.66 | 13.60% |
| 2024-02-28 | 19.45 | 17.23 | -2.34 | -11.96% | 17.23 | 19.75 | 99798 | 18560.55 | 21.83% |
| 2024-02-27 | 18.27 | 19.57 | 1.12 | 6.07% | 18.15 | 19.60 | 77649 | 14754.82 | 16.98% |
| 2024-02-26 | 18.84 | 18.45 | 0.16 | 0.87% | 18.20 | 19.06 | 85972 | 15946.47 | 18.80% |
| 2024-02-23 | 17.77 | 18.29 | 0.48 | 2.70% | 17.53 | 18.34 | 87301 | 15688.97 | 19.09% |
| 2024-02-22 | 17.49 | 17.81 | 0.47 | 2.71% | 17.19 | 18.15 | 88716 | 15681.08 | 19.40% |
| 2024-02-21 | 16.66 | 17.34 | 0.13 | 0.76% | 16.60 | 17.86 | 96521 | 16767.97 | 21.11% |
| 2024-02-20 | 17.39 | 17.21 | 0.22 | 1.29% | 16.92 | 17.97 | 100413 | 17454.97 | 21.96% |
| 2024-02-19 | 16.00 | 16.99 | 0.89 | 5.53% | 15.87 | 16.99 | 98130 | 16162.46 | 21.46% |