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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-09 | 16.31 | 16.53 | 0.15 | 0.92% | 16.30 | 16.54 | 176303 | 29022.58 | 0.56% |
| 2024-05-08 | 16.51 | 16.38 | -0.17 | -1.03% | 16.27 | 16.52 | 217558 | 35610.29 | 0.69% |
| 2024-05-07 | 16.67 | 16.55 | -0.11 | -0.66% | 16.48 | 16.69 | 222929 | 36878.77 | 0.71% |
| 2024-05-06 | 16.79 | 16.66 | 0.18 | 1.09% | 16.54 | 16.99 | 373469 | 62487.78 | 1.18% |
| 2024-04-30 | 16.82 | 16.48 | -0.32 | -1.90% | 16.45 | 16.89 | 326562 | 54126.16 | 1.04% |
| 2024-04-29 | 17.03 | 16.80 | -0.95 | -5.35% | 16.58 | 17.24 | 484282 | 81612.06 | 1.54% |
| 2024-04-26 | 17.54 | 17.75 | 0.15 | 0.85% | 17.54 | 17.76 | 140154 | 24746.62 | 0.44% |
| 2024-04-25 | 17.83 | 17.60 | -0.20 | -1.12% | 17.50 | 17.92 | 124936 | 21996.23 | 0.40% |
| 2024-04-24 | 17.58 | 17.80 | 0.12 | 0.68% | 17.58 | 18.00 | 103292 | 18289.11 | 0.33% |
| 2024-04-23 | 18.06 | 17.68 | -0.32 | -1.78% | 17.64 | 18.15 | 141891 | 25206.73 | 0.45% |
| 2024-04-22 | 18.05 | 18.00 | -0.05 | -0.28% | 17.89 | 18.24 | 137833 | 24853.77 | 0.44% |
| 2024-04-19 | 18.07 | 18.05 | -0.07 | -0.39% | 17.94 | 18.25 | 123530 | 22334.69 | 0.39% |
| 2024-04-18 | 17.95 | 18.12 | 0.09 | 0.50% | 17.89 | 18.25 | 158044 | 28593.57 | 0.50% |
| 2024-04-17 | 17.60 | 18.03 | 0.43 | 2.44% | 17.46 | 18.05 | 210307 | 37341.68 | 0.67% |
| 2024-04-16 | 17.70 | 17.60 | -0.10 | -0.56% | 17.53 | 17.91 | 235307 | 41718.12 | 0.75% |
| 2024-04-15 | 17.40 | 17.70 | 0.37 | 2.14% | 17.29 | 17.83 | 212109 | 37395.57 | 0.67% |
| 2024-04-12 | 17.46 | 17.33 | -0.12 | -0.69% | 17.28 | 17.57 | 107328 | 18716.54 | 0.34% |
| 2024-04-11 | 17.32 | 17.45 | 0.07 | 0.40% | 17.11 | 17.63 | 132387 | 23066.82 | 0.42% |
| 2024-04-10 | 17.38 | 17.38 | -0.02 | -0.11% | 17.26 | 17.56 | 129441 | 22556.83 | 0.41% |
| 2024-04-09 | 17.56 | 17.40 | -0.12 | -0.68% | 17.27 | 17.66 | 159445 | 27711.05 | 0.51% |
| 2024-04-08 | 17.38 | 17.52 | 0.13 | 0.75% | 17.36 | 17.79 | 161863 | 28491.06 | 0.51% |
| 2024-04-03 | 17.67 | 17.39 | -0.37 | -2.08% | 17.30 | 17.69 | 178428 | 31118.55 | 0.57% |
| 2024-04-02 | 17.69 | 17.76 | 0.12 | 0.68% | 17.63 | 18.03 | 278790 | 49617.95 | 0.88% |
| 2024-04-01 | 16.75 | 17.64 | 0.93 | 5.57% | 16.75 | 17.81 | 368842 | 64350.12 | 1.17% |
| 2024-03-29 | 17.15 | 16.71 | 0.25 | 1.52% | 16.52 | 17.17 | 283500 | 47618.47 | 0.90% |
| 2024-03-28 | 16.55 | 16.46 | -0.14 | -0.84% | 16.35 | 16.68 | 133828 | 22133.58 | 0.42% |
| 2024-03-27 | 16.77 | 16.60 | -0.12 | -0.72% | 16.60 | 16.93 | 121809 | 20396.01 | 0.39% |
| 2024-03-26 | 16.72 | 16.72 | 0.05 | 0.30% | 16.57 | 16.79 | 101770 | 16973.28 | 0.32% |
| 2024-03-25 | 16.59 | 16.67 | 0.01 | 0.06% | 16.59 | 16.88 | 101375 | 17010.34 | 0.32% |
| 2024-03-22 | 16.82 | 16.66 | -0.20 | -1.19% | 16.58 | 16.90 | 90356 | 15072.26 | 0.29% |
| 2024-03-21 | 17.00 | 16.86 | -0.07 | -0.41% | 16.76 | 17.03 | 88150 | 14855.58 | 0.28% |
| 2024-03-20 | 17.04 | 16.93 | -0.14 | -0.82% | 16.85 | 17.11 | 97668 | 16543.75 | 0.31% |
| 2024-03-19 | 17.23 | 17.07 | -0.19 | -1.10% | 17.05 | 17.24 | 75145 | 12865.56 | 0.24% |
| 2024-03-18 | 17.16 | 17.26 | 0.14 | 0.82% | 17.07 | 17.28 | 116479 | 20019.31 | 0.37% |
| 2024-03-15 | 17.09 | 17.12 | -0.03 | -0.17% | 16.97 | 17.17 | 95693 | 16333.42 | 0.30% |
| 2024-03-14 | 17.31 | 17.15 | -0.16 | -0.92% | 17.07 | 17.42 | 75675 | 13025.38 | 0.24% |
| 2024-03-13 | 17.29 | 17.31 | 0.06 | 0.35% | 17.20 | 17.55 | 89673 | 15548.08 | 0.28% |
| 2024-03-12 | 17.40 | 17.25 | -0.12 | -0.69% | 17.10 | 17.45 | 113560 | 19574.36 | 0.36% |
| 2024-03-11 | 17.18 | 17.37 | 0.25 | 1.46% | 17.14 | 17.38 | 99130 | 17116.03 | 0.31% |
| 2024-03-08 | 17.22 | 17.12 | -0.07 | -0.41% | 17.05 | 17.30 | 95367 | 16347.63 | 0.30% |
| 2024-03-07 | 17.18 | 17.19 | 0.02 | 0.12% | 17.18 | 17.36 | 81279 | 14035.76 | 0.26% |
| 2024-03-06 | 17.36 | 17.17 | -0.11 | -0.64% | 17.14 | 17.49 | 100763 | 17467.29 | 0.32% |
| 2024-03-05 | 17.37 | 17.28 | -0.06 | -0.35% | 17.09 | 17.40 | 133960 | 23090.85 | 0.42% |
| 2024-03-04 | 17.48 | 17.34 | -0.16 | -0.91% | 17.32 | 17.64 | 109833 | 19167.65 | 0.35% |
| 2024-03-01 | 17.47 | 17.50 | 0.03 | 0.17% | 17.39 | 17.63 | 83635 | 14636.48 | 0.27% |
| 2024-02-29 | 17.14 | 17.47 | 0.26 | 1.51% | 17.13 | 17.56 | 116840 | 20386.21 | 0.37% |
| 2024-02-28 | 17.46 | 17.21 | -0.25 | -1.43% | 17.10 | 17.51 | 117405 | 20338.71 | 0.37% |
| 2024-02-27 | 17.17 | 17.46 | 0.26 | 1.51% | 17.12 | 17.50 | 104136 | 18114.96 | 0.33% |
| 2024-02-26 | 17.19 | 17.20 | 0.02 | 0.12% | 17.08 | 17.42 | 129499 | 22431.86 | 0.41% |
| 2024-02-23 | 17.23 | 17.18 | -0.01 | -0.06% | 16.98 | 17.28 | 80693 | 13824.33 | 0.26% |
| 2024-02-22 | 17.06 | 17.19 | 0.14 | 0.82% | 17.01 | 17.28 | 87842 | 15105.39 | 0.28% |
| 2024-02-21 | 16.88 | 17.05 | 0.09 | 0.53% | 16.80 | 17.34 | 140994 | 24229.06 | 0.45% |
| 2024-02-20 | 16.93 | 16.96 | -0.02 | -0.12% | 16.68 | 17.05 | 114585 | 19345.95 | 0.36% |
| 2024-02-19 | 16.82 | 16.98 | 0.22 | 1.31% | 16.81 | 17.14 | 169151 | 28722.34 | 0.54% |
| 2024-02-08 | 16.56 | 16.76 | 0.20 | 1.21% | 16.42 | 16.86 | 205686 | 34341.60 | 0.65% |
| 2024-02-07 | 16.18 | 16.56 | 0.43 | 2.67% | 16.03 | 16.56 | 190460 | 31162.08 | 0.60% |
| 2024-02-06 | 15.92 | 16.13 | 0.20 | 1.26% | 15.71 | 16.29 | 230264 | 36979.89 | 0.73% |
| 2024-02-05 | 16.08 | 15.93 | -0.12 | -0.75% | 15.55 | 16.23 | 165706 | 26393.15 | 0.53% |
| 2024-02-02 | 16.28 | 16.05 | -0.11 | -0.68% | 15.59 | 16.52 | 141788 | 22854.63 | 0.45% |
| 2024-02-01 | 16.19 | 16.16 | -0.08 | -0.49% | 16.12 | 16.34 | 123922 | 20104.14 | 0.39% |
| 2024-01-31 | 16.52 | 16.24 | -0.34 | -2.05% | 16.15 | 16.68 | 109065 | 17850.28 | 0.35% |
| 2024-01-30 | 16.74 | 16.58 | -0.22 | -1.31% | 16.56 | 16.93 | 108295 | 18122.09 | 0.34% |