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 | 16.96 | 16.93 | -0.06 | -0.35% | 16.71 | 17.02 | 79239 | 13333.52 | 0.99% |
| 2024-05-16 | 17.25 | 16.99 | -0.25 | -1.45% | 16.96 | 17.43 | 83392 | 14283.23 | 1.04% |
| 2024-05-15 | 17.50 | 17.24 | -0.26 | -1.49% | 17.22 | 17.61 | 63375 | 11044.27 | 0.79% |
| 2024-05-14 | 17.50 | 17.50 | 0.00 | 0.00% | 17.47 | 17.73 | 84067 | 14765.32 | 1.05% |
| 2024-05-13 | 17.68 | 17.50 | -0.32 | -1.80% | 17.17 | 17.69 | 117428 | 20458.94 | 1.47% |
| 2024-05-10 | 17.79 | 17.82 | 0.12 | 0.68% | 17.63 | 17.98 | 98483 | 17527.88 | 1.23% |
| 2024-05-09 | 17.17 | 17.70 | 0.48 | 2.79% | 17.17 | 17.71 | 106510 | 18707.24 | 1.33% |
| 2024-05-08 | 17.52 | 17.22 | -0.34 | -1.94% | 17.19 | 17.52 | 100125 | 17362.38 | 1.25% |
| 2024-05-07 | 17.53 | 17.56 | -0.07 | -0.40% | 17.39 | 17.72 | 92695 | 16235.92 | 1.16% |
| 2024-05-06 | 17.39 | 17.63 | 0.44 | 2.56% | 17.27 | 17.65 | 136448 | 23862.98 | 1.71% |
| 2024-04-30 | 17.21 | 17.19 | -0.04 | -0.23% | 17.10 | 17.37 | 145127 | 25015.89 | 1.81% |
| 2024-04-29 | 17.80 | 17.23 | -1.09 | -5.95% | 16.89 | 17.80 | 277358 | 47615.05 | 3.47% |
| 2024-04-26 | 18.19 | 18.32 | 0.09 | 0.49% | 18.14 | 18.41 | 91330 | 16669.59 | 1.14% |
| 2024-04-25 | 18.54 | 18.23 | -0.27 | -1.46% | 18.08 | 18.54 | 82510 | 15031.92 | 1.03% |
| 2024-04-24 | 18.22 | 18.50 | 0.30 | 1.65% | 18.22 | 18.68 | 92186 | 16973.58 | 1.15% |
| 2024-04-23 | 18.74 | 18.20 | -0.73 | -3.86% | 18.05 | 18.80 | 158675 | 29091.97 | 1.98% |
| 2024-04-22 | 18.75 | 18.93 | 0.15 | 0.80% | 18.63 | 19.06 | 176587 | 33373.00 | 2.21% |
| 2024-04-19 | 18.39 | 18.78 | 0.49 | 2.68% | 18.39 | 19.46 | 250010 | 47135.04 | 3.13% |
| 2024-04-18 | 18.01 | 18.29 | 0.29 | 1.61% | 17.91 | 18.40 | 202072 | 36848.03 | 2.53% |
| 2024-04-17 | 16.91 | 18.00 | 1.09 | 6.45% | 16.91 | 18.11 | 184320 | 32291.85 | 2.30% |
| 2024-04-16 | 17.18 | 16.91 | -0.44 | -2.54% | 16.90 | 17.64 | 132152 | 22755.18 | 1.65% |
| 2024-04-15 | 17.30 | 17.35 | 0.04 | 0.23% | 17.11 | 17.62 | 113071 | 19632.60 | 1.41% |
| 2024-04-12 | 17.04 | 17.31 | 0.18 | 1.05% | 17.03 | 17.48 | 86281 | 14902.47 | 1.08% |
| 2024-04-11 | 16.75 | 17.13 | 0.34 | 2.03% | 16.60 | 17.34 | 95936 | 16417.47 | 1.20% |
| 2024-04-10 | 16.88 | 16.79 | -0.13 | -0.77% | 16.65 | 16.98 | 62507 | 10511.61 | 0.78% |
| 2024-04-09 | 16.60 | 16.92 | 0.16 | 0.95% | 16.55 | 16.97 | 81160 | 13663.35 | 1.01% |
| 2024-04-08 | 16.75 | 16.76 | -0.01 | -0.06% | 16.69 | 17.24 | 90859 | 15371.25 | 1.14% |
| 2024-04-03 | 16.55 | 16.77 | 0.22 | 1.33% | 16.39 | 16.79 | 80516 | 13369.22 | 1.01% |
| 2024-04-02 | 16.57 | 16.55 | 0.05 | 0.30% | 16.38 | 16.57 | 72401 | 11939.71 | 0.91% |
| 2024-04-01 | 16.28 | 16.50 | 0.31 | 1.91% | 16.25 | 16.55 | 99196 | 16293.18 | 1.24% |
| 2024-03-29 | 16.06 | 16.19 | 0.11 | 0.68% | 15.91 | 16.19 | 52122 | 8379.12 | 0.65% |
| 2024-03-28 | 15.72 | 16.08 | 0.33 | 2.10% | 15.70 | 16.21 | 53022 | 8507.52 | 0.66% |
| 2024-03-27 | 16.09 | 15.75 | -0.30 | -1.87% | 15.71 | 16.14 | 55285 | 8822.87 | 0.69% |
| 2024-03-26 | 15.83 | 16.05 | 0.25 | 1.58% | 15.83 | 16.14 | 62294 | 9976.69 | 0.78% |
| 2024-03-25 | 15.96 | 15.80 | -0.19 | -1.19% | 15.80 | 16.14 | 45700 | 7314.87 | 0.57% |
| 2024-03-22 | 16.16 | 15.99 | -0.10 | -0.62% | 15.86 | 16.17 | 47700 | 7626.62 | 0.60% |
| 2024-03-21 | 16.22 | 16.09 | -0.14 | -0.86% | 16.00 | 16.28 | 49325 | 7945.16 | 0.62% |
| 2024-03-20 | 16.25 | 16.23 | -0.04 | -0.25% | 16.18 | 16.37 | 41054 | 6671.23 | 0.51% |
| 2024-03-19 | 16.42 | 16.27 | -0.21 | -1.27% | 16.23 | 16.46 | 53314 | 8707.92 | 0.67% |
| 2024-03-18 | 16.48 | 16.48 | 0.11 | 0.67% | 16.31 | 16.55 | 63691 | 10461.91 | 0.80% |
| 2024-03-15 | 16.10 | 16.37 | 0.32 | 1.99% | 15.94 | 16.40 | 72676 | 11793.62 | 0.91% |
| 2024-03-14 | 16.24 | 16.05 | -0.20 | -1.23% | 15.93 | 16.30 | 65215 | 10486.89 | 0.82% |
| 2024-03-13 | 16.39 | 16.25 | -0.09 | -0.55% | 16.18 | 16.46 | 60232 | 9804.93 | 0.75% |
| 2024-03-12 | 16.59 | 16.34 | -0.21 | -1.27% | 16.20 | 16.64 | 65635 | 10762.60 | 0.82% |
| 2024-03-11 | 16.42 | 16.55 | 0.16 | 0.98% | 16.32 | 16.57 | 74038 | 12204.15 | 0.93% |
| 2024-03-08 | 16.10 | 16.39 | 0.29 | 1.80% | 16.08 | 16.47 | 58295 | 9492.28 | 0.73% |
| 2024-03-07 | 16.33 | 16.10 | -0.20 | -1.23% | 16.08 | 16.43 | 68872 | 11197.01 | 0.86% |
| 2024-03-06 | 16.12 | 16.30 | 0.09 | 0.56% | 16.10 | 16.39 | 59777 | 9716.75 | 0.75% |
| 2024-03-05 | 16.20 | 16.21 | -0.02 | -0.12% | 16.02 | 16.32 | 69784 | 11277.21 | 0.87% |
| 2024-03-04 | 16.03 | 16.23 | 0.16 | 1.00% | 15.91 | 16.33 | 88936 | 14324.41 | 1.11% |
| 2024-03-01 | 16.22 | 16.07 | -0.15 | -0.92% | 15.91 | 16.41 | 127195 | 20474.97 | 1.59% |
| 2024-02-29 | 15.30 | 16.22 | 0.84 | 5.46% | 15.26 | 16.23 | 131734 | 20851.83 | 1.65% |
| 2024-02-28 | 15.78 | 15.38 | -0.42 | -2.66% | 15.38 | 15.97 | 102414 | 16050.85 | 1.28% |
| 2024-02-27 | 15.52 | 15.80 | 0.16 | 1.02% | 15.46 | 15.82 | 71750 | 11273.58 | 0.90% |
| 2024-02-26 | 15.67 | 15.64 | -0.03 | -0.19% | 15.51 | 15.86 | 75745 | 11871.44 | 0.95% |
| 2024-02-23 | 15.56 | 15.67 | 0.11 | 0.71% | 15.36 | 15.75 | 68078 | 10592.71 | 0.85% |
| 2024-02-22 | 15.53 | 15.56 | -0.05 | -0.32% | 15.39 | 15.70 | 71876 | 11166.29 | 0.90% |
| 2024-02-21 | 15.20 | 15.61 | 0.31 | 2.03% | 15.16 | 16.03 | 121940 | 19169.97 | 1.52% |
| 2024-02-20 | 15.22 | 15.30 | 0.00 | 0.00% | 15.06 | 15.40 | 66046 | 10080.23 | 0.83% |
| 2024-02-19 | 15.25 | 15.30 | 0.15 | 0.99% | 15.19 | 15.47 | 112313 | 17213.15 | 1.40% |