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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-20 | 17.19 | 16.78 | -0.36 | -2.10% | 16.75 | 17.30 | 8081 | 1373.21 | 1.97% |
| 2024-05-17 | 16.96 | 17.14 | 0.29 | 1.72% | 16.86 | 17.24 | 4873 | 831.52 | 1.19% |
| 2024-05-16 | 16.59 | 16.85 | 0.33 | 2.00% | 16.59 | 17.26 | 7223 | 1225.13 | 1.76% |
| 2024-05-15 | 16.59 | 16.52 | -0.10 | -0.60% | 16.36 | 16.83 | 4727 | 785.00 | 1.15% |
| 2024-05-14 | 16.50 | 16.62 | 0.00 | 0.00% | 16.50 | 16.98 | 4763 | 795.32 | 1.16% |
| 2024-05-13 | 16.71 | 16.62 | -0.18 | -1.07% | 16.20 | 16.79 | 7703 | 1274.51 | 1.88% |
| 2024-05-10 | 17.40 | 16.80 | -0.68 | -3.89% | 16.72 | 17.48 | 10069 | 1706.07 | 2.45% |
| 2024-05-09 | 17.23 | 17.48 | 0.32 | 1.86% | 17.16 | 17.49 | 7831 | 1361.73 | 1.91% |
| 2024-05-08 | 17.19 | 17.16 | -0.02 | -0.12% | 17.01 | 17.39 | 7085 | 1216.42 | 1.73% |
| 2024-05-07 | 16.95 | 17.18 | 0.25 | 1.48% | 16.65 | 17.18 | 7177 | 1221.49 | 1.75% |
| 2024-05-06 | 16.92 | 16.93 | 0.28 | 1.68% | 16.69 | 16.98 | 10411 | 1755.39 | 2.54% |
| 2024-04-30 | 16.80 | 16.65 | -0.13 | -0.77% | 16.59 | 16.93 | 9473 | 1587.18 | 2.31% |
| 2024-04-29 | 15.98 | 16.78 | 0.93 | 5.87% | 15.98 | 16.82 | 7761 | 1282.94 | 1.89% |
| 2024-04-26 | 15.51 | 15.85 | 0.38 | 2.46% | 15.34 | 15.93 | 6169 | 969.53 | 1.50% |
| 2024-04-25 | 15.45 | 15.47 | 0.25 | 1.64% | 15.10 | 15.56 | 8459 | 1300.11 | 2.06% |
| 2024-04-24 | 14.73 | 15.22 | 0.45 | 3.05% | 14.68 | 15.22 | 7130 | 1073.43 | 1.74% |
| 2024-04-23 | 14.42 | 14.77 | 0.37 | 2.57% | 14.37 | 15.00 | 9438 | 1385.78 | 2.30% |
| 2024-04-22 | 14.35 | 14.40 | -0.15 | -1.03% | 14.00 | 14.58 | 6177 | 886.76 | 1.51% |
| 2024-04-19 | 14.52 | 14.55 | -0.21 | -1.42% | 14.25 | 14.74 | 6730 | 974.54 | 1.64% |
| 2024-04-18 | 14.91 | 14.76 | -0.22 | -1.47% | 14.34 | 15.06 | 10668 | 1575.36 | 2.60% |
| 2024-04-17 | 13.97 | 14.98 | 1.40 | 10.31% | 13.81 | 15.19 | 15131 | 2224.13 | 3.69% |
| 2024-04-16 | 14.34 | 13.58 | -1.00 | -6.86% | 13.48 | 14.48 | 16554 | 2296.27 | 4.04% |
| 2024-04-15 | 15.99 | 14.58 | -1.64 | -10.11% | 14.28 | 16.39 | 22446 | 3368.18 | 5.47% |
| 2024-04-12 | 16.45 | 16.22 | -0.23 | -1.40% | 16.22 | 16.69 | 7804 | 1282.43 | 1.90% |
| 2024-04-11 | 16.39 | 16.45 | -0.03 | -0.18% | 16.29 | 16.89 | 6221 | 1032.41 | 1.52% |
| 2024-04-10 | 17.06 | 16.48 | -0.59 | -3.46% | 16.18 | 17.28 | 9255 | 1532.40 | 2.26% |
| 2024-04-09 | 16.42 | 17.07 | 0.64 | 3.90% | 16.34 | 17.19 | 11626 | 1963.69 | 2.83% |
| 2024-04-08 | 17.85 | 16.43 | -1.40 | -7.85% | 16.30 | 17.87 | 21216 | 3577.81 | 5.17% |
| 2024-04-03 | 17.75 | 17.83 | 0.02 | 0.11% | 17.44 | 18.09 | 15110 | 2678.36 | 3.68% |
| 2024-04-02 | 17.73 | 17.81 | 0.18 | 1.02% | 17.61 | 18.05 | 17391 | 3098.51 | 4.24% |
| 2024-04-01 | 17.58 | 17.63 | 0.05 | 0.28% | 17.38 | 17.87 | 21036 | 3711.16 | 5.13% |
| 2024-03-29 | 17.66 | 17.58 | -0.17 | -0.96% | 16.60 | 17.87 | 31837 | 5494.04 | 7.76% |
| 2024-03-28 | 17.72 | 17.75 | 0.03 | 0.17% | 17.28 | 17.95 | 30543 | 5360.06 | 7.45% |
| 2024-03-27 | 19.00 | 17.72 | -1.44 | -7.52% | 17.71 | 19.28 | 17788 | 3288.52 | 4.34% |
| 2024-03-26 | 18.38 | 19.16 | 0.70 | 3.79% | 17.28 | 19.16 | 40265 | 7336.17 | 9.82% |
| 2024-03-25 | 19.74 | 18.46 | -1.31 | -6.63% | 18.21 | 19.96 | 32113 | 6158.44 | 7.83% |
| 2024-03-22 | 20.19 | 19.77 | -0.50 | -2.47% | 19.41 | 20.19 | 27741 | 5466.11 | 6.76% |
| 2024-03-21 | 19.18 | 20.27 | 0.82 | 4.22% | 18.60 | 20.34 | 53910 | 10514.73 | 13.14% |
| 2024-03-20 | 18.22 | 19.45 | 1.21 | 6.63% | 17.56 | 19.75 | 46772 | 8695.01 | 11.40% |
| 2024-03-19 | 17.39 | 18.24 | 1.00 | 5.80% | 17.35 | 19.20 | 49636 | 9176.97 | 12.10% |
| 2024-03-18 | 16.60 | 17.24 | 0.86 | 5.25% | 16.46 | 17.29 | 16405 | 2772.17 | 4.00% |
| 2024-03-15 | 16.12 | 16.38 | 0.26 | 1.61% | 15.95 | 16.43 | 7442 | 1205.53 | 1.81% |
| 2024-03-14 | 16.26 | 16.12 | -0.16 | -0.98% | 15.80 | 16.59 | 10139 | 1644.93 | 2.47% |
| 2024-03-13 | 16.26 | 16.28 | 0.12 | 0.74% | 16.03 | 16.37 | 7761 | 1259.07 | 1.89% |
| 2024-03-12 | 15.97 | 16.16 | 0.26 | 1.64% | 15.81 | 16.19 | 10887 | 1745.66 | 2.65% |
| 2024-03-11 | 15.42 | 15.90 | 0.45 | 2.91% | 15.41 | 15.91 | 9332 | 1472.86 | 2.28% |
| 2024-03-08 | 15.35 | 15.45 | 0.00 | 0.00% | 15.20 | 15.58 | 6454 | 992.97 | 1.57% |
| 2024-03-07 | 15.43 | 15.45 | -0.07 | -0.45% | 15.36 | 15.98 | 10228 | 1600.81 | 2.49% |
| 2024-03-06 | 15.05 | 15.52 | 0.30 | 1.97% | 15.05 | 15.71 | 6683 | 1030.67 | 1.63% |
| 2024-03-05 | 15.86 | 15.22 | -0.66 | -4.16% | 15.20 | 15.98 | 10558 | 1632.33 | 2.57% |
| 2024-03-04 | 15.88 | 15.88 | 0.04 | 0.25% | 15.43 | 16.27 | 12910 | 2029.02 | 3.15% |
| 2024-03-01 | 15.45 | 15.84 | 0.54 | 3.53% | 15.34 | 15.90 | 18336 | 2869.13 | 4.47% |
| 2024-02-29 | 14.70 | 15.30 | 0.56 | 3.80% | 14.40 | 15.41 | 18531 | 2793.96 | 4.52% |
| 2024-02-28 | 17.13 | 14.74 | -2.25 | -13.24% | 14.68 | 17.33 | 33981 | 5468.98 | 8.28% |
| 2024-02-27 | 16.38 | 16.99 | 0.61 | 3.72% | 16.00 | 17.07 | 14801 | 2468.03 | 3.61% |
| 2024-02-26 | 16.27 | 16.38 | 0.34 | 2.12% | 16.15 | 16.95 | 20754 | 3410.70 | 5.06% |
| 2024-02-23 | 15.28 | 16.04 | 0.76 | 4.97% | 15.06 | 16.22 | 15426 | 2433.43 | 3.76% |
| 2024-02-22 | 14.79 | 15.28 | 0.67 | 4.59% | 14.55 | 15.28 | 13548 | 2031.18 | 3.30% |
| 2024-02-21 | 14.13 | 14.61 | 0.48 | 3.40% | 13.87 | 15.24 | 16105 | 2361.03 | 3.93% |
| 2024-02-20 | 14.08 | 14.13 | 0.06 | 0.43% | 13.66 | 14.30 | 11808 | 1659.98 | 2.88% |
| 2024-02-19 | 13.64 | 14.07 | 0.50 | 3.68% | 13.56 | 14.54 | 26620 | 3725.78 | 6.49% |