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 | 16.71 | 16.86 | 0.16 | 0.96% | 16.62 | 16.92 | 136745 | 22947.75 | 1.19% |
| 2024-05-16 | 16.62 | 16.70 | 0.20 | 1.21% | 16.62 | 17.00 | 218695 | 36758.67 | 1.90% |
| 2024-05-15 | 16.67 | 16.50 | -0.17 | -1.02% | 16.45 | 16.80 | 121506 | 20150.07 | 1.06% |
| 2024-05-14 | 16.68 | 16.67 | -0.01 | -0.06% | 16.43 | 16.97 | 177977 | 29604.99 | 1.55% |
| 2024-05-13 | 17.01 | 16.68 | -0.34 | -2.00% | 16.62 | 17.03 | 215241 | 36171.05 | 1.87% |
| 2024-05-10 | 17.48 | 17.02 | -0.50 | -2.85% | 16.90 | 17.48 | 198089 | 33849.36 | 1.72% |
| 2024-05-09 | 17.37 | 17.52 | 0.07 | 0.40% | 17.31 | 17.57 | 173564 | 30271.12 | 1.51% |
| 2024-05-08 | 17.43 | 17.45 | -0.06 | -0.34% | 17.26 | 17.79 | 230714 | 40488.88 | 2.01% |
| 2024-05-07 | 17.57 | 17.51 | -0.02 | -0.11% | 17.28 | 17.72 | 202522 | 35422.89 | 1.76% |
| 2024-05-06 | 17.93 | 17.53 | -0.15 | -0.85% | 17.39 | 18.02 | 321799 | 56864.26 | 2.80% |
| 2024-04-30 | 18.19 | 17.68 | -0.52 | -2.86% | 17.52 | 18.19 | 267209 | 47519.31 | 2.32% |
| 2024-04-29 | 17.60 | 18.20 | 0.76 | 4.36% | 17.59 | 18.38 | 410584 | 74390.26 | 3.57% |
| 2024-04-26 | 16.46 | 17.44 | 1.10 | 6.73% | 16.46 | 17.50 | 428913 | 73659.84 | 3.73% |
| 2024-04-25 | 16.55 | 16.34 | -0.29 | -1.74% | 16.26 | 16.55 | 152324 | 24957.57 | 1.33% |
| 2024-04-24 | 16.15 | 16.63 | 0.58 | 3.61% | 16.13 | 16.65 | 226053 | 37114.89 | 1.97% |
| 2024-04-23 | 16.43 | 16.05 | -0.18 | -1.11% | 15.96 | 16.68 | 171738 | 27792.38 | 1.49% |
| 2024-04-22 | 16.30 | 16.23 | -0.60 | -3.57% | 15.57 | 16.50 | 289760 | 46761.37 | 2.52% |
| 2024-04-19 | 17.30 | 16.83 | -0.61 | -3.50% | 16.67 | 17.42 | 287957 | 48838.29 | 2.51% |
| 2024-04-18 | 16.99 | 17.44 | 0.36 | 2.11% | 16.67 | 18.00 | 414718 | 71858.25 | 3.61% |
| 2024-04-17 | 16.68 | 17.08 | 0.71 | 4.34% | 16.60 | 17.11 | 259202 | 43898.98 | 2.26% |
| 2024-04-16 | 16.85 | 16.37 | -0.63 | -3.71% | 16.31 | 17.25 | 285266 | 47833.76 | 2.48% |
| 2024-04-15 | 16.70 | 17.00 | 0.16 | 0.95% | 16.70 | 17.34 | 319120 | 54391.00 | 2.78% |
| 2024-04-12 | 16.51 | 16.84 | 0.50 | 3.06% | 16.50 | 17.58 | 347691 | 59256.36 | 3.03% |
| 2024-04-11 | 16.15 | 16.34 | 0.03 | 0.18% | 16.15 | 16.62 | 160425 | 26430.04 | 1.40% |
| 2024-04-10 | 16.71 | 16.31 | -0.44 | -2.63% | 16.15 | 16.72 | 168419 | 27521.52 | 1.47% |
| 2024-04-09 | 16.90 | 16.75 | -0.20 | -1.18% | 16.58 | 17.05 | 173415 | 28946.11 | 1.51% |
| 2024-04-08 | 17.22 | 16.95 | -0.28 | -1.63% | 16.90 | 17.30 | 169521 | 28944.71 | 1.47% |
| 2024-04-03 | 17.55 | 17.23 | -0.48 | -2.71% | 17.11 | 17.67 | 175536 | 30356.62 | 1.53% |
| 2024-04-02 | 18.01 | 17.71 | -0.48 | -2.64% | 17.56 | 18.14 | 229811 | 40811.04 | 2.00% |
| 2024-04-01 | 18.05 | 18.19 | 0.26 | 1.45% | 18.01 | 18.52 | 284726 | 51932.25 | 2.48% |
| 2024-03-29 | 17.76 | 17.93 | 0.09 | 0.50% | 17.30 | 17.99 | 256248 | 45406.64 | 2.23% |
| 2024-03-28 | 16.84 | 17.84 | 0.97 | 5.75% | 16.81 | 18.02 | 408362 | 71765.51 | 3.55% |
| 2024-03-27 | 17.70 | 16.87 | -0.70 | -3.98% | 16.85 | 17.81 | 321699 | 55119.39 | 2.80% |
| 2024-03-26 | 18.00 | 17.57 | -0.81 | -4.41% | 17.52 | 18.49 | 452150 | 80916.23 | 3.93% |
| 2024-03-25 | 18.80 | 18.38 | -0.26 | -1.39% | 18.35 | 19.06 | 414487 | 77752.52 | 3.61% |
| 2024-03-22 | 19.30 | 18.64 | -0.69 | -3.57% | 18.52 | 19.41 | 467407 | 88177.75 | 4.07% |
| 2024-03-21 | 19.70 | 19.33 | -0.66 | -3.30% | 19.23 | 19.95 | 570107 | 111249.95 | 4.96% |
| 2024-03-20 | 20.66 | 19.99 | -0.60 | -2.91% | 19.67 | 20.88 | 720012 | 144280.84 | 6.26% |
| 2024-03-19 | 21.38 | 20.59 | 0.24 | 1.18% | 20.00 | 21.38 | 1066348 | 220014.75 | 9.28% |
| 2024-03-18 | 18.72 | 20.35 | 1.85 | 10.00% | 18.70 | 20.35 | 623819 | 123260.37 | 5.43% |
| 2024-03-15 | 18.29 | 18.50 | 0.10 | 0.54% | 18.02 | 18.51 | 258000 | 47019.72 | 2.24% |
| 2024-03-14 | 18.20 | 18.40 | -0.18 | -0.97% | 18.10 | 18.71 | 253937 | 46843.13 | 2.21% |
| 2024-03-13 | 18.96 | 18.58 | -0.09 | -0.48% | 18.50 | 19.02 | 243954 | 45729.54 | 2.12% |
| 2024-03-12 | 19.07 | 18.67 | -0.44 | -2.30% | 18.60 | 19.23 | 301017 | 56620.24 | 2.62% |
| 2024-03-11 | 18.85 | 19.11 | -0.02 | -0.10% | 18.71 | 19.28 | 388494 | 73787.03 | 3.38% |
| 2024-03-08 | 18.08 | 19.13 | 1.10 | 6.10% | 17.90 | 19.21 | 497859 | 93210.52 | 4.33% |
| 2024-03-07 | 18.58 | 18.03 | -0.61 | -3.27% | 17.96 | 18.72 | 384496 | 70416.80 | 3.35% |
| 2024-03-06 | 18.46 | 18.64 | -0.02 | -0.11% | 18.39 | 18.96 | 392171 | 73104.21 | 3.41% |
| 2024-03-05 | 19.13 | 18.66 | -0.82 | -4.21% | 18.46 | 19.48 | 618778 | 117353.72 | 5.38% |
| 2024-03-04 | 18.92 | 19.48 | 1.00 | 5.41% | 18.44 | 19.50 | 702806 | 134163.16 | 6.11% |
| 2024-03-01 | 17.89 | 18.48 | 0.44 | 2.44% | 17.75 | 18.66 | 586531 | 107420.15 | 5.10% |
| 2024-02-29 | 16.96 | 18.04 | 1.01 | 5.93% | 16.93 | 18.16 | 553308 | 98370.46 | 4.81% |
| 2024-02-28 | 18.13 | 17.03 | -0.93 | -5.18% | 17.03 | 18.47 | 692477 | 123190.86 | 6.03% |
| 2024-02-27 | 16.11 | 17.96 | 1.63 | 9.98% | 16.06 | 17.96 | 608800 | 105135.15 | 5.30% |
| 2024-02-26 | 16.20 | 16.33 | 0.40 | 2.51% | 16.01 | 16.55 | 384526 | 62648.67 | 3.35% |
| 2024-02-23 | 15.96 | 15.93 | 0.36 | 2.31% | 15.60 | 15.98 | 310753 | 49181.72 | 2.70% |
| 2024-02-22 | 15.29 | 15.57 | 0.73 | 4.92% | 15.20 | 15.66 | 291001 | 44960.64 | 2.53% |
| 2024-02-21 | 14.80 | 14.84 | -0.12 | -0.80% | 14.69 | 15.22 | 164339 | 24620.27 | 1.43% |
| 2024-02-20 | 15.13 | 14.96 | -0.38 | -2.48% | 14.76 | 15.19 | 179081 | 26723.06 | 1.56% |
| 2024-02-19 | 15.16 | 15.34 | 0.61 | 4.14% | 14.90 | 15.38 | 256193 | 38738.10 | 2.23% |