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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-21 | 16.91 | 16.92 | 0.01 | 0.06% | 16.85 | 17.03 | 339040 | 57442.10 | 0.40% |
| 2024-05-20 | 17.03 | 16.91 | -0.14 | -0.82% | 16.70 | 17.05 | 579553 | 97717.39 | 0.68% |
| 2024-05-17 | 16.97 | 17.05 | 0.03 | 0.18% | 16.57 | 17.07 | 749973 | 126141.61 | 0.89% |
| 2024-05-16 | 16.85 | 17.02 | 0.22 | 1.31% | 16.63 | 17.20 | 821383 | 139081.73 | 0.97% |
| 2024-05-15 | 16.93 | 16.80 | -0.13 | -0.77% | 16.77 | 17.07 | 478908 | 80757.91 | 0.57% |
| 2024-05-14 | 17.36 | 16.93 | -0.44 | -2.53% | 16.84 | 17.49 | 962238 | 163548.00 | 1.14% |
| 2024-05-13 | 17.25 | 17.37 | -0.02 | -0.12% | 17.11 | 17.57 | 571332 | 99234.64 | 0.67% |
| 2024-05-10 | 17.50 | 17.39 | -0.07 | -0.40% | 17.22 | 17.52 | 567536 | 98533.70 | 0.67% |
| 2024-05-09 | 16.73 | 17.46 | 0.80 | 4.80% | 16.67 | 17.47 | 1251879 | 216321.64 | 1.48% |
| 2024-05-08 | 16.85 | 16.66 | -0.21 | -1.24% | 16.61 | 16.91 | 449594 | 75003.93 | 0.53% |
| 2024-05-07 | 16.85 | 16.87 | -0.06 | -0.35% | 16.81 | 17.04 | 531055 | 89768.58 | 0.63% |
| 2024-05-06 | 16.54 | 16.93 | 0.62 | 3.80% | 16.48 | 17.00 | 1306690 | 220061.20 | 1.54% |
| 2024-04-30 | 16.07 | 16.31 | 0.19 | 1.18% | 15.91 | 16.49 | 767606 | 124942.05 | 0.91% |
| 2024-04-29 | 16.05 | 16.12 | 0.08 | 0.50% | 15.87 | 16.17 | 768692 | 123421.11 | 0.91% |
| 2024-04-26 | 15.36 | 16.04 | 0.68 | 4.43% | 15.31 | 16.10 | 1136853 | 180074.67 | 1.34% |
| 2024-04-25 | 15.40 | 15.36 | -0.08 | -0.52% | 15.34 | 15.62 | 386123 | 59648.10 | 0.46% |
| 2024-04-24 | 15.15 | 15.44 | 0.49 | 3.28% | 15.15 | 15.47 | 718780 | 110337.26 | 0.85% |
| 2024-04-23 | 15.23 | 14.95 | -0.38 | -2.48% | 14.84 | 15.38 | 690320 | 103728.25 | 0.82% |
| 2024-04-22 | 15.75 | 15.33 | -0.42 | -2.67% | 15.24 | 15.76 | 675395 | 103805.69 | 0.80% |
| 2024-04-19 | 15.67 | 15.75 | 0.02 | 0.13% | 15.61 | 15.96 | 545930 | 86108.23 | 0.64% |
| 2024-04-18 | 15.93 | 15.73 | -0.38 | -2.36% | 15.69 | 16.13 | 951782 | 151080.33 | 1.12% |
| 2024-04-17 | 15.30 | 16.11 | 0.80 | 5.23% | 15.18 | 16.15 | 1391234 | 218626.92 | 1.64% |
| 2024-04-16 | 15.72 | 15.31 | -0.52 | -3.28% | 15.28 | 15.78 | 910466 | 140717.78 | 1.08% |
| 2024-04-15 | 15.56 | 15.83 | 0.21 | 1.34% | 15.52 | 16.06 | 1045317 | 165468.28 | 1.23% |
| 2024-04-12 | 16.00 | 15.62 | -0.33 | -2.07% | 15.55 | 16.05 | 942944 | 148159.75 | 1.11% |
| 2024-04-11 | 15.36 | 15.95 | 0.58 | 3.77% | 15.27 | 16.19 | 1687882 | 267967.41 | 1.99% |
| 2024-04-10 | 15.10 | 15.37 | 0.31 | 2.06% | 15.10 | 15.55 | 1168690 | 180250.28 | 1.38% |
| 2024-04-09 | 15.02 | 15.06 | -0.02 | -0.13% | 15.00 | 15.35 | 721057 | 109323.43 | 0.85% |
| 2024-04-08 | 14.76 | 15.08 | 0.25 | 1.69% | 14.65 | 15.19 | 843316 | 126392.06 | 1.00% |
| 2024-04-03 | 14.90 | 14.83 | -0.10 | -0.67% | 14.76 | 14.92 | 422219 | 62618.16 | 0.50% |
| 2024-04-02 | 14.96 | 14.93 | -0.05 | -0.33% | 14.87 | 15.28 | 776585 | 117068.27 | 0.92% |
| 2024-04-01 | 14.65 | 14.98 | 0.40 | 2.74% | 14.61 | 15.00 | 1061936 | 158157.47 | 1.25% |
| 2024-03-29 | 14.46 | 14.58 | 0.13 | 0.90% | 14.37 | 14.66 | 475888 | 69073.02 | 0.56% |
| 2024-03-28 | 14.50 | 14.45 | -0.13 | -0.89% | 14.36 | 14.64 | 723349 | 104950.27 | 0.85% |
| 2024-03-27 | 14.70 | 14.58 | -0.17 | -1.15% | 14.56 | 14.88 | 871724 | 128346.64 | 1.03% |
| 2024-03-26 | 14.62 | 14.75 | 0.14 | 0.96% | 14.45 | 14.83 | 1071496 | 156954.09 | 1.27% |
| 2024-03-25 | 14.29 | 14.61 | 0.66 | 4.73% | 14.25 | 14.92 | 2066464 | 301968.50 | 2.44% |
| 2024-03-22 | 14.03 | 13.95 | -0.12 | -0.85% | 13.84 | 14.07 | 471582 | 65713.22 | 0.56% |
| 2024-03-21 | 14.07 | 14.07 | -0.01 | -0.07% | 14.00 | 14.13 | 413762 | 58201.86 | 0.49% |
| 2024-03-20 | 14.15 | 14.08 | -0.07 | -0.49% | 13.97 | 14.17 | 466769 | 65568.17 | 0.55% |
| 2024-03-19 | 13.95 | 14.15 | 0.18 | 1.29% | 13.91 | 14.25 | 990591 | 139929.47 | 1.17% |
| 2024-03-18 | 13.80 | 13.97 | 0.17 | 1.23% | 13.68 | 13.98 | 663613 | 92090.92 | 0.78% |
| 2024-03-15 | 13.84 | 13.80 | -0.08 | -0.58% | 13.66 | 13.87 | 541860 | 74438.84 | 0.64% |
| 2024-03-14 | 13.91 | 13.88 | -0.04 | -0.29% | 13.81 | 14.08 | 549460 | 76477.71 | 0.65% |
| 2024-03-13 | 14.10 | 13.92 | -0.19 | -1.35% | 13.91 | 14.10 | 606094 | 84599.77 | 0.72% |
| 2024-03-12 | 13.94 | 14.11 | 0.16 | 1.15% | 13.82 | 14.15 | 848287 | 118562.29 | 1.00% |
| 2024-03-11 | 13.95 | 13.95 | -0.02 | -0.14% | 13.86 | 13.96 | 580827 | 80758.08 | 0.69% |
| 2024-03-08 | 14.02 | 13.97 | -0.12 | -0.85% | 13.87 | 14.14 | 530693 | 74130.60 | 0.63% |
| 2024-03-07 | 14.24 | 14.09 | -0.08 | -0.56% | 14.00 | 14.44 | 831863 | 118482.74 | 0.98% |
| 2024-03-06 | 13.97 | 14.17 | 0.20 | 1.43% | 13.91 | 14.24 | 690243 | 97313.37 | 0.82% |
| 2024-03-05 | 14.01 | 13.97 | -0.05 | -0.36% | 13.85 | 14.01 | 493747 | 68748.34 | 0.58% |
| 2024-03-04 | 13.90 | 14.02 | 0.07 | 0.50% | 13.90 | 14.11 | 591345 | 82892.78 | 0.70% |
| 2024-03-01 | 13.93 | 13.95 | 0.01 | 0.07% | 13.84 | 14.04 | 534058 | 74479.49 | 0.63% |
| 2024-02-29 | 13.70 | 13.94 | 0.19 | 1.38% | 13.68 | 13.94 | 570261 | 79003.08 | 0.67% |
| 2024-02-28 | 14.05 | 13.75 | -0.30 | -2.14% | 13.73 | 14.15 | 794453 | 110915.45 | 0.94% |
| 2024-02-27 | 13.98 | 14.05 | -0.01 | -0.07% | 13.87 | 14.05 | 545889 | 76156.34 | 0.64% |
| 2024-02-26 | 14.21 | 14.06 | 0.11 | 0.79% | 14.02 | 14.30 | 650704 | 91956.49 | 0.77% |
| 2024-02-23 | 14.07 | 13.95 | -0.12 | -0.85% | 13.84 | 14.09 | 573962 | 80106.12 | 0.68% |
| 2024-02-22 | 14.02 | 14.07 | 0.05 | 0.36% | 13.97 | 14.15 | 401986 | 56520.22 | 0.47% |
| 2024-02-21 | 13.98 | 14.02 | 0.00 | 0.00% | 13.92 | 14.28 | 708061 | 99953.38 | 0.84% |
| 2024-02-20 | 14.10 | 14.02 | -0.12 | -0.85% | 13.88 | 14.13 | 456754 | 63882.09 | 0.54% |
| 2024-02-19 | 14.36 | 14.14 | -0.03 | -0.21% | 14.01 | 14.37 | 654663 | 92398.95 | 0.77% |