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 | 17.43 | 17.47 | 0.04 | 0.23% | 17.34 | 17.56 | 1424 | 248.44 | 0.11% |
| 2024-05-16 | 17.33 | 17.43 | 0.06 | 0.35% | 17.30 | 17.56 | 1693 | 295.08 | 0.13% |
| 2024-05-15 | 17.21 | 17.37 | -0.03 | -0.17% | 17.21 | 17.44 | 1962 | 340.62 | 0.15% |
| 2024-05-14 | 17.08 | 17.40 | 0.42 | 2.47% | 16.94 | 17.66 | 2554 | 439.89 | 0.20% |
| 2024-05-13 | 16.97 | 16.98 | -0.06 | -0.35% | 16.83 | 17.00 | 1734 | 292.82 | 0.13% |
| 2024-05-10 | 17.18 | 17.04 | -0.23 | -1.33% | 16.86 | 17.27 | 4029 | 687.51 | 0.31% |
| 2024-05-09 | 17.23 | 17.27 | 0.04 | 0.23% | 17.09 | 17.34 | 3356 | 578.30 | 0.26% |
| 2024-05-08 | 17.52 | 17.23 | -0.30 | -1.71% | 17.17 | 17.52 | 2989 | 516.81 | 0.23% |
| 2024-05-07 | 17.62 | 17.53 | -0.09 | -0.51% | 17.42 | 17.64 | 2174 | 381.30 | 0.17% |
| 2024-05-06 | 17.40 | 17.62 | 0.24 | 1.38% | 17.40 | 17.63 | 3118 | 546.86 | 0.24% |
| 2024-04-30 | 17.28 | 17.38 | 0.10 | 0.58% | 17.02 | 17.42 | 2754 | 474.26 | 0.21% |
| 2024-04-29 | 17.01 | 17.28 | 0.31 | 1.83% | 16.97 | 17.38 | 5789 | 992.16 | 0.45% |
| 2024-04-26 | 16.79 | 16.97 | 0.18 | 1.07% | 16.63 | 16.99 | 3664 | 615.14 | 0.28% |
| 2024-04-25 | 16.80 | 16.79 | -0.04 | -0.24% | 16.57 | 16.85 | 4373 | 730.45 | 0.34% |
| 2024-04-24 | 17.00 | 16.83 | -0.14 | -0.82% | 16.66 | 17.00 | 6712 | 1131.06 | 0.52% |
| 2024-04-23 | 16.54 | 16.97 | 0.52 | 3.16% | 16.35 | 17.05 | 6778 | 1136.54 | 0.52% |
| 2024-04-22 | 16.23 | 16.45 | 0.22 | 1.36% | 16.17 | 16.64 | 2629 | 430.99 | 0.20% |
| 2024-04-19 | 16.52 | 16.23 | -0.29 | -1.76% | 16.11 | 16.52 | 2481 | 404.31 | 0.19% |
| 2024-04-18 | 16.20 | 16.52 | 0.32 | 1.98% | 16.12 | 16.77 | 3116 | 511.80 | 0.24% |
| 2024-04-17 | 15.84 | 16.20 | 0.46 | 2.92% | 15.84 | 16.28 | 4374 | 702.29 | 0.34% |
| 2024-04-16 | 16.55 | 15.74 | -0.83 | -5.01% | 15.74 | 16.55 | 4523 | 722.30 | 0.35% |
| 2024-04-15 | 16.74 | 16.57 | -0.20 | -1.19% | 16.27 | 16.87 | 3724 | 618.90 | 0.29% |
| 2024-04-12 | 16.65 | 16.77 | 0.02 | 0.12% | 16.65 | 16.88 | 2090 | 351.14 | 0.16% |
| 2024-04-11 | 16.65 | 16.75 | -0.03 | -0.18% | 16.55 | 16.87 | 1736 | 290.13 | 0.13% |
| 2024-04-10 | 17.19 | 16.78 | -0.41 | -2.39% | 16.66 | 17.19 | 3811 | 642.50 | 0.29% |
| 2024-04-09 | 17.00 | 17.19 | 0.19 | 1.12% | 16.82 | 17.20 | 2966 | 507.41 | 0.23% |
| 2024-04-08 | 16.82 | 17.00 | 0.18 | 1.07% | 16.70 | 17.30 | 1876 | 317.02 | 0.14% |
| 2024-04-03 | 16.78 | 16.82 | 0.00 | 0.00% | 16.68 | 16.85 | 1157 | 193.97 | 0.09% |
| 2024-04-02 | 16.89 | 16.82 | -0.01 | -0.06% | 16.75 | 16.89 | 1492 | 250.78 | 0.11% |
| 2024-04-01 | 16.66 | 16.83 | 0.17 | 1.02% | 16.60 | 16.85 | 2733 | 458.49 | 0.21% |
| 2024-03-29 | 16.55 | 16.66 | 0.19 | 1.15% | 16.38 | 16.66 | 2153 | 355.21 | 0.17% |
| 2024-03-28 | 16.33 | 16.47 | 0.14 | 0.86% | 16.25 | 16.52 | 2758 | 452.52 | 0.21% |
| 2024-03-27 | 16.48 | 16.33 | -0.16 | -0.97% | 16.33 | 16.53 | 2150 | 353.45 | 0.17% |
| 2024-03-26 | 16.51 | 16.49 | -0.04 | -0.24% | 16.41 | 16.53 | 1408 | 231.87 | 0.11% |
| 2024-03-25 | 16.53 | 16.53 | -0.01 | -0.06% | 16.41 | 16.64 | 1966 | 324.90 | 0.15% |
| 2024-03-22 | 16.59 | 16.54 | -0.04 | -0.24% | 16.34 | 16.59 | 3083 | 506.87 | 0.24% |
| 2024-03-21 | 16.74 | 16.58 | -0.17 | -1.01% | 16.37 | 16.75 | 4220 | 697.73 | 0.33% |
| 2024-03-20 | 16.58 | 16.75 | 0.11 | 0.66% | 16.56 | 16.76 | 1508 | 251.76 | 0.12% |
| 2024-03-19 | 16.38 | 16.64 | 0.26 | 1.59% | 16.31 | 16.94 | 2424 | 402.77 | 0.19% |
| 2024-03-18 | 16.06 | 16.38 | 0.18 | 1.11% | 16.06 | 16.40 | 1712 | 278.97 | 0.13% |
| 2024-03-15 | 16.20 | 16.20 | 0.00 | 0.00% | 16.02 | 16.21 | 3091 | 497.52 | 0.24% |
| 2024-03-14 | 16.30 | 16.20 | -0.05 | -0.31% | 16.18 | 16.30 | 1100 | 178.46 | 0.08% |
| 2024-03-13 | 16.21 | 16.25 | 0.02 | 0.12% | 16.11 | 16.31 | 1554 | 251.40 | 0.12% |
| 2024-03-12 | 16.05 | 16.23 | 0.10 | 0.62% | 16.05 | 16.25 | 1857 | 300.01 | 0.14% |
| 2024-03-11 | 15.74 | 16.13 | 0.39 | 2.48% | 15.74 | 16.33 | 2514 | 403.44 | 0.19% |
| 2024-03-08 | 15.91 | 15.74 | -0.16 | -1.01% | 15.58 | 15.91 | 4094 | 642.49 | 0.32% |
| 2024-03-07 | 16.15 | 15.90 | -0.32 | -1.97% | 15.81 | 16.15 | 4260 | 681.93 | 0.33% |
| 2024-03-06 | 16.11 | 16.22 | 0.11 | 0.68% | 15.83 | 16.30 | 3861 | 620.40 | 0.30% |
| 2024-03-05 | 16.57 | 16.11 | -0.46 | -2.78% | 16.02 | 16.57 | 3118 | 505.84 | 0.24% |
| 2024-03-04 | 16.69 | 16.57 | -0.02 | -0.12% | 16.46 | 16.69 | 1049 | 173.85 | 0.08% |
| 2024-03-01 | 16.49 | 16.59 | 0.02 | 0.12% | 16.44 | 16.62 | 1225 | 202.48 | 0.09% |
| 2024-02-29 | 15.88 | 16.57 | 0.40 | 2.47% | 15.88 | 16.59 | 2260 | 368.89 | 0.17% |
| 2024-02-28 | 16.88 | 16.17 | -0.69 | -4.09% | 16.12 | 16.91 | 4318 | 711.93 | 0.33% |
| 2024-02-27 | 16.75 | 16.86 | 0.04 | 0.24% | 16.72 | 16.91 | 1986 | 334.45 | 0.15% |
| 2024-02-26 | 16.85 | 16.82 | -0.04 | -0.24% | 16.67 | 17.02 | 2711 | 458.00 | 0.21% |
| 2024-02-23 | 16.51 | 16.86 | 0.36 | 2.18% | 16.48 | 16.89 | 2554 | 424.49 | 0.20% |
| 2024-02-22 | 16.30 | 16.50 | 0.25 | 1.54% | 16.11 | 16.51 | 3002 | 490.80 | 0.23% |
| 2024-02-21 | 15.81 | 16.25 | 0.45 | 2.85% | 15.60 | 16.53 | 5055 | 812.81 | 0.39% |
| 2024-02-20 | 15.90 | 15.80 | 0.00 | 0.00% | 15.70 | 15.90 | 1923 | 303.60 | 0.15% |
| 2024-02-19 | 15.67 | 15.80 | 0.13 | 0.83% | 15.48 | 16.13 | 3308 | 524.09 | 0.25% |