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 | 17.51 | 17.14 | -0.34 | -1.95% | 17.03 | 17.54 | 12216 | 2097.59 | 0.49% |
| 2024-05-10 | 17.66 | 17.48 | -0.17 | -0.96% | 17.37 | 17.80 | 18832 | 3301.31 | 0.76% |
| 2024-05-09 | 17.50 | 17.65 | 0.07 | 0.40% | 17.47 | 17.74 | 8782 | 1549.84 | 0.35% |
| 2024-05-08 | 17.70 | 17.58 | -0.18 | -1.01% | 17.51 | 17.86 | 9182 | 1621.89 | 0.37% |
| 2024-05-07 | 17.63 | 17.76 | 0.13 | 0.74% | 17.43 | 17.80 | 14947 | 2636.07 | 0.60% |
| 2024-05-06 | 17.57 | 17.63 | 0.17 | 0.97% | 17.55 | 17.92 | 17650 | 3124.58 | 0.71% |
| 2024-04-30 | 17.41 | 17.46 | 0.08 | 0.46% | 17.14 | 17.52 | 17087 | 2971.96 | 0.69% |
| 2024-04-29 | 16.47 | 17.38 | 0.80 | 4.83% | 16.33 | 17.55 | 23948 | 4118.75 | 0.97% |
| 2024-04-26 | 16.10 | 16.58 | 0.52 | 3.24% | 16.08 | 16.63 | 17178 | 2809.01 | 0.69% |
| 2024-04-25 | 15.99 | 16.06 | -0.27 | -1.65% | 15.84 | 16.50 | 17225 | 2771.99 | 0.69% |
| 2024-04-24 | 16.16 | 16.33 | 0.16 | 0.99% | 16.05 | 16.36 | 13477 | 2184.88 | 0.54% |
| 2024-04-23 | 16.42 | 16.17 | -0.02 | -0.12% | 16.06 | 16.42 | 17188 | 2779.99 | 0.69% |
| 2024-04-22 | 15.60 | 16.19 | 0.34 | 2.15% | 15.53 | 16.28 | 14430 | 2314.63 | 0.58% |
| 2024-04-19 | 16.00 | 15.85 | -0.10 | -0.63% | 15.63 | 16.10 | 12067 | 1910.30 | 0.49% |
| 2024-04-18 | 15.70 | 15.95 | 0.14 | 0.89% | 15.58 | 16.26 | 15623 | 2497.37 | 0.63% |
| 2024-04-17 | 15.50 | 15.81 | 0.63 | 4.15% | 15.20 | 15.85 | 17058 | 2670.84 | 0.69% |
| 2024-04-16 | 15.95 | 15.18 | -0.69 | -4.35% | 15.10 | 15.95 | 22298 | 3428.81 | 0.90% |
| 2024-04-15 | 16.54 | 15.87 | -0.53 | -3.23% | 15.62 | 16.59 | 20101 | 3223.11 | 0.81% |
| 2024-04-12 | 16.60 | 16.40 | -0.24 | -1.44% | 16.22 | 16.77 | 13320 | 2188.32 | 0.54% |
| 2024-04-11 | 16.87 | 16.64 | -0.21 | -1.25% | 16.60 | 17.14 | 15277 | 2569.65 | 0.62% |
| 2024-04-10 | 17.23 | 16.85 | -0.34 | -1.98% | 16.70 | 17.25 | 13269 | 2251.52 | 0.54% |
| 2024-04-09 | 16.81 | 17.19 | 0.29 | 1.72% | 16.60 | 17.22 | 16310 | 2766.81 | 0.66% |
| 2024-04-08 | 17.52 | 16.90 | -0.53 | -3.04% | 16.78 | 17.55 | 22618 | 3837.67 | 0.91% |
| 2024-04-03 | 17.59 | 17.43 | -0.10 | -0.57% | 17.15 | 17.65 | 13644 | 2370.77 | 0.55% |
| 2024-04-02 | 17.62 | 17.53 | -0.08 | -0.45% | 17.33 | 17.65 | 12519 | 2189.80 | 0.50% |
| 2024-04-01 | 17.20 | 17.61 | 0.51 | 2.98% | 17.09 | 17.65 | 16780 | 2924.58 | 0.68% |
| 2024-03-29 | 16.93 | 17.10 | 0.31 | 1.85% | 16.75 | 17.15 | 18328 | 3110.41 | 0.74% |
| 2024-03-28 | 16.90 | 16.79 | -0.16 | -0.94% | 16.67 | 17.07 | 20828 | 3506.86 | 0.84% |
| 2024-03-27 | 17.06 | 16.95 | -0.13 | -0.76% | 16.91 | 17.41 | 13339 | 2294.34 | 0.54% |
| 2024-03-26 | 17.02 | 17.08 | 0.22 | 1.30% | 16.82 | 17.20 | 13289 | 2266.30 | 0.54% |
| 2024-03-25 | 17.55 | 16.86 | -0.68 | -3.88% | 16.82 | 17.55 | 14232 | 2438.63 | 0.57% |
| 2024-03-22 | 17.84 | 17.54 | -0.24 | -1.35% | 17.31 | 17.99 | 13347 | 2345.81 | 0.54% |
| 2024-03-21 | 17.78 | 17.78 | 0.10 | 0.57% | 17.51 | 17.96 | 14109 | 2507.05 | 0.57% |
| 2024-03-20 | 17.53 | 17.68 | 0.11 | 0.63% | 17.33 | 17.70 | 12112 | 2123.13 | 0.49% |
| 2024-03-19 | 17.40 | 17.57 | 0.15 | 0.86% | 17.23 | 17.65 | 13595 | 2384.36 | 0.55% |
| 2024-03-18 | 17.20 | 17.42 | 0.18 | 1.04% | 16.93 | 17.42 | 12938 | 2220.80 | 0.52% |
| 2024-03-15 | 16.90 | 17.24 | 0.25 | 1.47% | 16.90 | 17.33 | 13386 | 2293.43 | 0.54% |
| 2024-03-14 | 17.00 | 16.99 | -0.11 | -0.64% | 16.83 | 17.30 | 12355 | 2109.38 | 0.50% |
| 2024-03-13 | 17.24 | 17.10 | -0.17 | -0.98% | 16.92 | 17.36 | 12394 | 2121.98 | 0.50% |
| 2024-03-12 | 16.93 | 17.27 | 0.28 | 1.65% | 16.86 | 17.27 | 18345 | 3136.22 | 0.74% |
| 2024-03-11 | 16.25 | 16.99 | 0.73 | 4.49% | 16.18 | 16.99 | 16250 | 2702.33 | 0.66% |
| 2024-03-08 | 16.25 | 16.26 | -0.03 | -0.18% | 16.01 | 16.45 | 8585 | 1393.34 | 0.35% |
| 2024-03-07 | 16.35 | 16.29 | -0.05 | -0.31% | 16.29 | 16.79 | 13004 | 2153.05 | 0.52% |
| 2024-03-06 | 16.43 | 16.34 | -0.18 | -1.09% | 16.10 | 16.74 | 12221 | 1999.15 | 0.49% |
| 2024-03-05 | 16.65 | 16.52 | -0.14 | -0.84% | 16.34 | 16.65 | 15240 | 2512.19 | 0.61% |
| 2024-03-04 | 16.88 | 16.66 | -0.16 | -0.95% | 16.47 | 16.93 | 18995 | 3159.35 | 0.77% |
| 2024-03-01 | 17.17 | 16.82 | -0.35 | -2.04% | 16.63 | 17.21 | 21862 | 3681.03 | 0.88% |
| 2024-02-29 | 16.71 | 17.17 | 0.46 | 2.75% | 16.56 | 17.38 | 23077 | 3930.78 | 0.93% |
| 2024-02-28 | 17.78 | 16.71 | -1.07 | -6.02% | 16.66 | 18.14 | 27837 | 4853.21 | 1.12% |
| 2024-02-27 | 17.25 | 17.78 | 0.43 | 2.48% | 17.25 | 17.80 | 16988 | 2994.25 | 0.68% |
| 2024-02-26 | 17.07 | 17.35 | 0.19 | 1.11% | 17.01 | 17.66 | 21074 | 3656.05 | 0.85% |
| 2024-02-23 | 17.08 | 17.16 | 0.10 | 0.59% | 16.80 | 17.20 | 20737 | 3527.44 | 0.84% |
| 2024-02-22 | 17.21 | 17.06 | -0.29 | -1.67% | 16.89 | 17.30 | 21317 | 3627.80 | 0.86% |
| 2024-02-21 | 16.31 | 17.35 | 0.96 | 5.86% | 16.16 | 17.90 | 35306 | 6092.59 | 1.42% |
| 2024-02-20 | 16.47 | 16.39 | -0.29 | -1.74% | 16.11 | 16.47 | 19927 | 3244.32 | 0.80% |
| 2024-02-19 | 17.00 | 16.68 | -0.26 | -1.53% | 16.45 | 17.45 | 49563 | 8380.46 | 2.00% |
| 2024-02-08 | 15.24 | 16.94 | 1.54 | 10.00% | 15.24 | 16.94 | 24293 | 4009.78 | 0.98% |
| 2024-02-07 | 15.20 | 15.40 | 0.20 | 1.32% | 14.90 | 15.85 | 30543 | 4730.91 | 1.23% |
| 2024-02-06 | 14.39 | 15.20 | 0.80 | 5.56% | 13.60 | 15.80 | 41417 | 6059.79 | 1.67% |
| 2024-02-05 | 14.80 | 14.40 | -0.82 | -5.39% | 13.75 | 14.92 | 53737 | 7650.60 | 2.17% |