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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-13 | 16.98 | 16.71 | -0.27 | -1.59% | 16.63 | 16.99 | 57457 | 9634.82 | 0.52% |
| 2024-05-10 | 17.13 | 16.98 | -0.16 | -0.93% | 16.94 | 17.14 | 47896 | 8143.38 | 0.43% |
| 2024-05-09 | 16.84 | 17.14 | 0.28 | 1.66% | 16.76 | 17.22 | 66354 | 11334.81 | 0.60% |
| 2024-05-08 | 16.88 | 16.86 | -0.02 | -0.12% | 16.76 | 17.00 | 51205 | 8641.79 | 0.46% |
| 2024-05-07 | 16.96 | 16.88 | -0.04 | -0.24% | 16.71 | 16.96 | 54127 | 9111.37 | 0.49% |
| 2024-05-06 | 16.60 | 16.92 | 0.49 | 2.98% | 16.59 | 17.03 | 94354 | 15919.37 | 0.85% |
| 2024-04-30 | 16.33 | 16.43 | 0.02 | 0.12% | 16.23 | 16.60 | 76006 | 12509.13 | 0.69% |
| 2024-04-29 | 15.70 | 16.41 | 0.56 | 3.53% | 15.64 | 16.46 | 167852 | 27151.15 | 1.52% |
| 2024-04-26 | 15.60 | 15.85 | -1.24 | -7.26% | 15.39 | 16.00 | 271130 | 42300.47 | 2.45% |
| 2024-04-25 | 16.82 | 17.09 | 0.18 | 1.06% | 16.80 | 17.11 | 56299 | 9559.63 | 0.51% |
| 2024-04-24 | 16.97 | 16.91 | -0.12 | -0.70% | 16.80 | 17.02 | 50432 | 8506.88 | 0.46% |
| 2024-04-23 | 16.84 | 17.03 | 0.20 | 1.19% | 16.74 | 17.08 | 58847 | 9949.65 | 0.53% |
| 2024-04-22 | 16.72 | 16.83 | 0.11 | 0.66% | 16.66 | 17.05 | 55726 | 9413.92 | 0.50% |
| 2024-04-19 | 16.76 | 16.72 | -0.08 | -0.48% | 16.63 | 16.95 | 47545 | 7968.50 | 0.43% |
| 2024-04-18 | 16.86 | 16.80 | -0.05 | -0.30% | 16.78 | 17.13 | 63208 | 10699.75 | 0.57% |
| 2024-04-17 | 16.24 | 16.85 | 0.64 | 3.95% | 16.24 | 16.87 | 81477 | 13568.54 | 0.74% |
| 2024-04-16 | 16.55 | 16.21 | -0.34 | -2.05% | 16.20 | 16.71 | 73536 | 12108.49 | 0.66% |
| 2024-04-15 | 16.32 | 16.55 | 0.08 | 0.49% | 16.32 | 16.73 | 51017 | 8439.74 | 0.46% |
| 2024-04-12 | 16.64 | 16.47 | -0.12 | -0.72% | 16.41 | 16.68 | 39068 | 6444.38 | 0.35% |
| 2024-04-11 | 16.59 | 16.59 | -0.04 | -0.24% | 16.50 | 16.80 | 37516 | 6252.03 | 0.34% |
| 2024-04-10 | 16.83 | 16.63 | -0.27 | -1.60% | 16.43 | 17.00 | 52277 | 8722.99 | 0.47% |
| 2024-04-09 | 16.59 | 16.90 | 0.31 | 1.87% | 16.50 | 16.91 | 41492 | 6934.61 | 0.38% |
| 2024-04-08 | 17.01 | 16.59 | -0.45 | -2.64% | 16.58 | 17.04 | 49161 | 8257.62 | 0.44% |
| 2024-04-03 | 17.03 | 17.04 | -0.04 | -0.23% | 16.98 | 17.18 | 37051 | 6331.33 | 0.33% |
| 2024-04-02 | 17.13 | 17.08 | -0.05 | -0.29% | 17.00 | 17.20 | 40174 | 6853.44 | 0.36% |
| 2024-04-01 | 16.74 | 17.13 | 0.39 | 2.33% | 16.66 | 17.15 | 55176 | 9397.65 | 0.50% |
| 2024-03-29 | 16.60 | 16.74 | 0.14 | 0.84% | 16.46 | 16.74 | 44474 | 7374.43 | 0.40% |
| 2024-03-28 | 16.45 | 16.60 | 0.11 | 0.67% | 16.42 | 16.76 | 38600 | 6411.84 | 0.35% |
| 2024-03-27 | 16.68 | 16.49 | -0.23 | -1.38% | 16.48 | 16.74 | 51520 | 8556.65 | 0.47% |
| 2024-03-26 | 16.77 | 16.72 | 0.00 | 0.00% | 16.59 | 16.85 | 43277 | 7229.59 | 0.39% |
| 2024-03-25 | 17.03 | 16.72 | -0.38 | -2.22% | 16.71 | 17.09 | 54019 | 9125.09 | 0.49% |
| 2024-03-22 | 17.39 | 17.10 | -0.38 | -2.17% | 16.99 | 17.47 | 67576 | 11585.66 | 0.61% |
| 2024-03-21 | 17.57 | 17.48 | -0.09 | -0.51% | 17.45 | 17.71 | 45975 | 8070.53 | 0.42% |
| 2024-03-20 | 17.52 | 17.57 | 0.00 | 0.00% | 17.45 | 17.65 | 50685 | 8885.91 | 0.46% |
| 2024-03-19 | 17.68 | 17.57 | -0.24 | -1.35% | 17.56 | 17.76 | 56589 | 9986.98 | 0.51% |
| 2024-03-18 | 17.79 | 17.81 | 0.01 | 0.06% | 17.60 | 17.82 | 61979 | 10982.03 | 0.56% |
| 2024-03-15 | 17.61 | 17.80 | 0.09 | 0.51% | 17.59 | 17.90 | 55665 | 9868.39 | 0.50% |
| 2024-03-14 | 17.89 | 17.71 | -0.06 | -0.34% | 17.62 | 18.13 | 75464 | 13452.67 | 0.68% |
| 2024-03-13 | 17.75 | 17.77 | 0.02 | 0.11% | 17.55 | 17.88 | 66538 | 11813.19 | 0.60% |
| 2024-03-12 | 17.41 | 17.75 | 0.33 | 1.89% | 17.41 | 17.89 | 95034 | 16868.23 | 0.86% |
| 2024-03-11 | 17.29 | 17.42 | 0.13 | 0.75% | 17.15 | 17.43 | 63765 | 11013.89 | 0.58% |
| 2024-03-08 | 17.25 | 17.29 | 0.00 | 0.00% | 17.22 | 17.43 | 68472 | 11852.27 | 0.62% |
| 2024-03-07 | 17.64 | 17.29 | -0.15 | -0.86% | 17.29 | 17.75 | 95845 | 16820.47 | 0.87% |
| 2024-03-06 | 17.25 | 17.44 | 0.10 | 0.58% | 17.12 | 17.59 | 69543 | 12083.03 | 0.63% |
| 2024-03-05 | 17.39 | 17.34 | -0.10 | -0.57% | 17.27 | 17.53 | 69136 | 12042.47 | 0.63% |
| 2024-03-04 | 17.21 | 17.44 | 0.23 | 1.34% | 17.17 | 17.56 | 81736 | 14191.89 | 0.74% |
| 2024-03-01 | 17.37 | 17.21 | -0.01 | -0.06% | 17.06 | 17.37 | 72824 | 12510.07 | 0.66% |
| 2024-02-29 | 16.90 | 17.22 | 0.15 | 0.88% | 16.88 | 17.41 | 137257 | 23676.48 | 1.24% |
| 2024-02-28 | 17.36 | 17.07 | -0.30 | -1.73% | 17.02 | 17.63 | 104701 | 18227.38 | 0.95% |
| 2024-02-27 | 17.34 | 17.37 | 0.09 | 0.52% | 17.15 | 17.38 | 56537 | 9760.84 | 0.51% |
| 2024-02-26 | 17.19 | 17.28 | 0.09 | 0.52% | 17.06 | 17.54 | 81311 | 14072.69 | 0.74% |
| 2024-02-23 | 17.04 | 17.19 | 0.16 | 0.94% | 16.79 | 17.22 | 84158 | 14310.83 | 0.76% |
| 2024-02-22 | 16.85 | 17.03 | 0.19 | 1.13% | 16.77 | 17.21 | 71689 | 12193.72 | 0.65% |
| 2024-02-21 | 16.52 | 16.84 | 0.14 | 0.84% | 16.45 | 16.98 | 93673 | 15712.86 | 0.85% |
| 2024-02-20 | 16.57 | 16.70 | 0.06 | 0.36% | 16.42 | 16.85 | 62471 | 10435.10 | 0.56% |
| 2024-02-19 | 16.86 | 16.64 | -0.21 | -1.25% | 16.49 | 16.92 | 96074 | 16023.19 | 0.87% |
| 2024-02-08 | 17.01 | 16.85 | -0.15 | -0.88% | 16.81 | 17.64 | 156254 | 27019.05 | 1.41% |
| 2024-02-07 | 16.23 | 17.00 | 0.75 | 4.62% | 16.11 | 17.00 | 151269 | 25317.96 | 1.37% |
| 2024-02-06 | 14.94 | 16.25 | 1.07 | 7.05% | 14.78 | 16.37 | 112137 | 17656.07 | 1.01% |
| 2024-02-05 | 14.61 | 15.18 | 0.47 | 3.20% | 14.15 | 15.26 | 103765 | 15228.40 | 0.94% |