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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-07 | 16.60 | 16.64 | 0.00 | 0.00% | 16.48 | 16.88 | 23988 | 3988.17 | 1.00% |
| 2024-05-06 | 16.40 | 16.64 | 0.27 | 1.65% | 16.40 | 16.64 | 33416 | 5531.90 | 1.39% |
| 2024-04-30 | 16.40 | 16.37 | -0.02 | -0.12% | 16.26 | 16.43 | 20296 | 3314.51 | 0.85% |
| 2024-04-29 | 16.56 | 16.39 | -0.17 | -1.03% | 16.28 | 16.59 | 35019 | 5741.48 | 1.46% |
| 2024-04-26 | 16.55 | 16.56 | -0.02 | -0.12% | 16.44 | 16.66 | 16458 | 2722.74 | 0.69% |
| 2024-04-25 | 16.61 | 16.58 | -0.16 | -0.96% | 16.51 | 16.74 | 14504 | 2410.89 | 0.60% |
| 2024-04-24 | 16.64 | 16.74 | 0.04 | 0.24% | 16.51 | 16.75 | 14860 | 2472.34 | 0.62% |
| 2024-04-23 | 16.80 | 16.70 | -0.15 | -0.89% | 16.65 | 16.84 | 12777 | 2136.42 | 0.53% |
| 2024-04-22 | 16.76 | 16.85 | 0.11 | 0.66% | 16.73 | 16.94 | 19831 | 3337.85 | 0.83% |
| 2024-04-19 | 16.71 | 16.74 | 0.05 | 0.30% | 16.58 | 16.85 | 16777 | 2803.94 | 0.70% |
| 2024-04-18 | 16.53 | 16.69 | 0.15 | 0.91% | 16.36 | 16.93 | 34461 | 5769.58 | 1.44% |
| 2024-04-17 | 15.98 | 16.54 | 0.60 | 3.76% | 15.94 | 16.62 | 33936 | 5529.85 | 1.41% |
| 2024-04-16 | 15.94 | 15.94 | -0.01 | -0.06% | 15.60 | 16.05 | 29947 | 4738.94 | 1.25% |
| 2024-04-15 | 16.09 | 15.95 | -0.07 | -0.44% | 15.60 | 16.14 | 31801 | 5054.94 | 1.33% |
| 2024-04-12 | 16.16 | 16.02 | -0.13 | -0.80% | 16.01 | 16.22 | 17504 | 2819.09 | 0.73% |
| 2024-04-11 | 16.12 | 16.15 | -0.02 | -0.12% | 16.00 | 16.33 | 22242 | 3601.20 | 0.93% |
| 2024-04-10 | 16.30 | 16.17 | -0.22 | -1.34% | 16.05 | 16.40 | 19370 | 3135.06 | 0.81% |
| 2024-04-09 | 16.33 | 16.39 | 0.06 | 0.37% | 16.15 | 16.44 | 21137 | 3448.92 | 0.88% |
| 2024-04-08 | 16.56 | 16.33 | -0.24 | -1.45% | 16.32 | 16.60 | 18010 | 2965.40 | 0.75% |
| 2024-04-03 | 16.47 | 16.57 | 0.09 | 0.55% | 16.37 | 16.60 | 17463 | 2880.49 | 0.73% |
| 2024-04-02 | 16.55 | 16.48 | -0.05 | -0.30% | 16.35 | 16.70 | 21332 | 3522.41 | 0.89% |
| 2024-04-01 | 16.37 | 16.53 | 0.18 | 1.10% | 16.36 | 16.58 | 32928 | 5432.09 | 1.37% |
| 2024-03-29 | 16.14 | 16.35 | 0.16 | 0.99% | 16.06 | 16.35 | 25322 | 4105.04 | 1.06% |
| 2024-03-28 | 16.35 | 16.19 | -0.11 | -0.67% | 16.05 | 16.35 | 38038 | 6145.46 | 1.58% |
| 2024-03-27 | 16.50 | 16.30 | -0.38 | -2.28% | 16.30 | 16.74 | 36088 | 5953.11 | 1.50% |
| 2024-03-26 | 16.53 | 16.68 | -0.69 | -3.97% | 16.26 | 16.88 | 71050 | 11733.37 | 2.96% |
| 2024-03-25 | 17.33 | 17.37 | -0.11 | -0.63% | 17.26 | 17.65 | 19118 | 3330.03 | 0.80% |
| 2024-03-22 | 17.53 | 17.48 | -0.05 | -0.29% | 17.17 | 17.58 | 17304 | 3007.95 | 0.72% |
| 2024-03-21 | 17.54 | 17.53 | 0.13 | 0.75% | 17.32 | 17.59 | 14544 | 2541.82 | 0.61% |
| 2024-03-20 | 17.33 | 17.40 | 0.12 | 0.69% | 17.28 | 17.42 | 12319 | 2139.84 | 0.51% |
| 2024-03-19 | 17.27 | 17.28 | 0.02 | 0.12% | 17.15 | 17.37 | 12220 | 2114.49 | 0.51% |
| 2024-03-18 | 17.22 | 17.26 | 0.14 | 0.82% | 17.02 | 17.26 | 16968 | 2912.65 | 0.71% |
| 2024-03-15 | 17.10 | 17.12 | 0.04 | 0.23% | 17.01 | 17.17 | 13621 | 2327.87 | 0.57% |
| 2024-03-14 | 17.01 | 17.08 | 0.00 | 0.00% | 17.00 | 17.24 | 15463 | 2645.69 | 0.64% |
| 2024-03-13 | 17.44 | 17.08 | -0.36 | -2.06% | 17.02 | 17.44 | 22167 | 3800.99 | 0.92% |
| 2024-03-12 | 17.19 | 17.44 | 0.22 | 1.28% | 17.14 | 17.45 | 20534 | 3551.48 | 0.86% |
| 2024-03-11 | 17.22 | 17.22 | 0.03 | 0.17% | 16.96 | 17.30 | 15927 | 2733.91 | 0.66% |
| 2024-03-08 | 16.93 | 17.19 | 0.24 | 1.42% | 16.85 | 17.20 | 13960 | 2375.32 | 0.58% |
| 2024-03-07 | 16.83 | 16.95 | 0.14 | 0.83% | 16.79 | 17.00 | 12916 | 2183.70 | 0.54% |
| 2024-03-06 | 16.68 | 16.81 | 0.04 | 0.24% | 16.68 | 16.96 | 16154 | 2719.02 | 0.67% |
| 2024-03-05 | 16.73 | 16.77 | -0.11 | -0.65% | 16.73 | 16.95 | 15193 | 2559.74 | 0.63% |
| 2024-03-04 | 16.94 | 16.88 | -0.01 | -0.06% | 16.62 | 16.95 | 24698 | 4144.10 | 1.03% |
| 2024-03-01 | 17.14 | 16.89 | -0.27 | -1.57% | 16.82 | 17.15 | 22208 | 3759.87 | 0.93% |
| 2024-02-29 | 16.52 | 17.16 | 0.65 | 3.94% | 16.45 | 17.19 | 33586 | 5633.66 | 1.40% |
| 2024-02-28 | 17.07 | 16.51 | -0.44 | -2.60% | 16.48 | 17.26 | 36181 | 6104.59 | 1.51% |
| 2024-02-27 | 16.64 | 16.95 | 0.25 | 1.50% | 16.56 | 16.96 | 24144 | 4057.82 | 1.01% |
| 2024-02-26 | 16.98 | 16.70 | -0.30 | -1.76% | 16.59 | 17.08 | 34771 | 5858.09 | 1.45% |
| 2024-02-23 | 17.10 | 17.00 | -0.15 | -0.87% | 16.85 | 17.44 | 23957 | 4075.01 | 1.00% |
| 2024-02-22 | 17.35 | 17.15 | -0.04 | -0.23% | 16.95 | 17.36 | 18805 | 3214.96 | 0.78% |
| 2024-02-21 | 17.01 | 17.19 | 0.13 | 0.76% | 16.81 | 17.51 | 22755 | 3936.45 | 0.95% |
| 2024-02-20 | 16.72 | 17.06 | 0.30 | 1.79% | 16.55 | 17.15 | 24003 | 4049.18 | 1.00% |
| 2024-02-19 | 16.40 | 16.76 | 0.38 | 2.32% | 16.40 | 16.83 | 44010 | 7345.32 | 1.83% |
| 2024-02-08 | 15.51 | 16.38 | 1.10 | 7.20% | 15.49 | 16.59 | 63246 | 10140.66 | 2.64% |
| 2024-02-07 | 15.61 | 15.28 | -0.32 | -2.05% | 15.07 | 15.73 | 49044 | 7563.45 | 2.04% |
| 2024-02-06 | 15.15 | 15.60 | 0.39 | 2.56% | 14.82 | 15.83 | 49448 | 7601.55 | 2.06% |
| 2024-02-05 | 15.83 | 15.21 | -0.79 | -4.94% | 15.00 | 15.88 | 43887 | 6726.72 | 1.83% |
| 2024-02-02 | 16.35 | 16.00 | -0.24 | -1.48% | 15.50 | 16.68 | 33326 | 5372.05 | 1.39% |
| 2024-02-01 | 16.40 | 16.24 | -0.14 | -0.85% | 16.16 | 16.84 | 34774 | 5691.32 | 1.45% |
| 2024-01-31 | 17.11 | 16.38 | -0.82 | -4.77% | 16.30 | 17.23 | 35723 | 5948.15 | 1.49% |
| 2024-01-30 | 17.51 | 17.20 | -0.34 | -1.94% | 17.15 | 17.70 | 21512 | 3749.15 | 0.90% |
| 2024-01-29 | 18.02 | 17.54 | -0.59 | -3.25% | 17.54 | 18.36 | 21265 | 3778.78 | 0.89% |