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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-15 | 16.94 | 17.10 | 0.20 | 1.18% | 16.80 | 17.26 | 10957 | 1875.13 | 1.19% |
| 2024-05-14 | 16.63 | 16.90 | 0.32 | 1.93% | 16.50 | 17.05 | 14304 | 2397.16 | 1.55% |
| 2024-05-13 | 16.81 | 16.58 | -0.21 | -1.25% | 16.47 | 17.14 | 15422 | 2597.29 | 1.67% |
| 2024-05-10 | 17.33 | 16.79 | -0.56 | -3.23% | 16.74 | 17.59 | 19950 | 3401.68 | 2.16% |
| 2024-05-09 | 17.29 | 17.35 | -0.11 | -0.63% | 17.24 | 17.85 | 24666 | 4327.31 | 2.67% |
| 2024-05-08 | 17.37 | 17.46 | 0.07 | 0.40% | 16.96 | 17.60 | 26371 | 4553.67 | 2.85% |
| 2024-05-07 | 17.09 | 17.39 | 0.81 | 4.89% | 17.06 | 17.77 | 29048 | 5043.48 | 3.14% |
| 2024-05-06 | 16.50 | 16.58 | 0.50 | 3.11% | 16.40 | 17.25 | 20319 | 3383.24 | 2.20% |
| 2024-04-30 | 16.01 | 16.08 | -0.08 | -0.50% | 15.59 | 16.36 | 25181 | 3997.12 | 2.73% |
| 2024-04-29 | 15.03 | 16.16 | 1.19 | 7.95% | 14.96 | 16.19 | 25056 | 3926.51 | 2.71% |
| 2024-04-26 | 14.82 | 14.97 | 0.46 | 3.17% | 14.20 | 15.16 | 15635 | 2295.07 | 1.69% |
| 2024-04-25 | 14.30 | 14.51 | 0.27 | 1.90% | 14.20 | 14.66 | 12392 | 1790.15 | 1.59% |
| 2024-04-24 | 14.26 | 14.24 | 0.07 | 0.49% | 14.00 | 14.38 | 13357 | 1894.36 | 1.71% |
| 2024-04-23 | 13.62 | 14.17 | 0.55 | 4.04% | 13.56 | 14.36 | 15876 | 2225.55 | 2.03% |
| 2024-04-22 | 13.66 | 13.62 | -0.08 | -0.58% | 13.10 | 13.79 | 13030 | 1768.72 | 1.67% |
| 2024-04-19 | 14.07 | 13.70 | -0.37 | -2.63% | 13.51 | 14.16 | 13710 | 1893.29 | 1.76% |
| 2024-04-18 | 14.51 | 14.07 | -0.43 | -2.97% | 13.81 | 14.51 | 23704 | 3355.53 | 3.03% |
| 2024-04-17 | 13.80 | 14.50 | 0.90 | 6.62% | 13.73 | 14.79 | 27925 | 4044.61 | 3.58% |
| 2024-04-16 | 14.30 | 13.60 | -0.78 | -5.42% | 13.31 | 14.34 | 21656 | 2993.27 | 2.77% |
| 2024-04-15 | 15.77 | 14.38 | -1.44 | -9.10% | 14.26 | 15.87 | 23831 | 3536.46 | 3.05% |
| 2024-04-12 | 16.05 | 15.82 | -0.23 | -1.43% | 15.78 | 16.32 | 9452 | 1514.01 | 1.21% |
| 2024-04-11 | 16.04 | 16.05 | -0.09 | -0.56% | 15.94 | 16.34 | 8388 | 1351.31 | 1.07% |
| 2024-04-10 | 16.81 | 16.14 | -0.63 | -3.76% | 15.99 | 16.81 | 12718 | 2062.01 | 1.63% |
| 2024-04-09 | 16.46 | 16.77 | 0.31 | 1.88% | 16.39 | 16.84 | 9641 | 1601.61 | 1.23% |
| 2024-04-08 | 17.93 | 16.46 | -1.27 | -7.16% | 16.36 | 17.93 | 19280 | 3235.03 | 2.47% |
| 2024-04-03 | 18.01 | 17.73 | -0.33 | -1.83% | 17.61 | 18.01 | 8543 | 1515.95 | 1.09% |
| 2024-04-02 | 18.20 | 18.06 | -0.16 | -0.88% | 17.85 | 18.22 | 7706 | 1389.00 | 0.99% |
| 2024-04-01 | 17.38 | 18.22 | 1.04 | 6.05% | 17.29 | 18.27 | 12168 | 2184.29 | 1.56% |
| 2024-03-29 | 17.19 | 17.18 | 0.05 | 0.29% | 17.00 | 17.46 | 7722 | 1328.54 | 0.99% |
| 2024-03-28 | 16.50 | 17.13 | 0.51 | 3.07% | 16.44 | 17.47 | 15020 | 2550.41 | 1.92% |
| 2024-03-27 | 16.94 | 16.62 | -0.29 | -1.71% | 16.35 | 17.55 | 21376 | 3645.45 | 2.74% |
| 2024-03-26 | 17.09 | 16.91 | -0.52 | -2.98% | 16.64 | 17.50 | 20645 | 3509.59 | 2.64% |
| 2024-03-25 | 18.53 | 17.43 | -1.18 | -6.34% | 17.42 | 18.65 | 16253 | 2922.47 | 2.08% |
| 2024-03-22 | 19.01 | 18.61 | -0.51 | -2.67% | 18.51 | 19.11 | 17682 | 3306.06 | 2.26% |
| 2024-03-21 | 18.70 | 19.12 | 0.42 | 2.25% | 18.26 | 19.19 | 23051 | 4315.02 | 2.95% |
| 2024-03-20 | 17.95 | 18.70 | 0.89 | 5.00% | 17.82 | 18.86 | 27315 | 5029.67 | 3.50% |
| 2024-03-19 | 18.43 | 17.81 | -0.47 | -2.57% | 17.81 | 18.43 | 14472 | 2610.56 | 1.85% |
| 2024-03-18 | 17.92 | 18.28 | 0.61 | 3.45% | 17.72 | 18.36 | 19026 | 3435.88 | 2.44% |
| 2024-03-15 | 17.52 | 17.67 | 0.16 | 0.91% | 17.35 | 17.75 | 11235 | 1975.52 | 1.44% |
| 2024-03-14 | 17.77 | 17.51 | -0.24 | -1.35% | 17.15 | 17.93 | 12958 | 2280.05 | 1.66% |
| 2024-03-13 | 17.78 | 17.75 | 0.12 | 0.68% | 17.46 | 17.92 | 10412 | 1841.98 | 1.33% |
| 2024-03-12 | 17.60 | 17.63 | 0.12 | 0.69% | 17.37 | 17.80 | 15060 | 2642.10 | 1.93% |
| 2024-03-11 | 17.40 | 17.51 | 0.13 | 0.75% | 17.25 | 17.68 | 10087 | 1759.43 | 1.29% |
| 2024-03-08 | 17.35 | 17.38 | 0.29 | 1.70% | 17.00 | 17.39 | 5359 | 922.54 | 0.69% |
| 2024-03-07 | 17.55 | 17.09 | -0.29 | -1.67% | 17.09 | 17.68 | 7335 | 1273.79 | 0.94% |
| 2024-03-06 | 17.05 | 17.38 | 0.33 | 1.94% | 16.95 | 17.51 | 12587 | 2174.83 | 1.61% |
| 2024-03-05 | 17.51 | 17.05 | -0.49 | -2.79% | 17.05 | 17.59 | 11747 | 2022.21 | 1.50% |
| 2024-03-04 | 17.53 | 17.54 | 0.00 | 0.00% | 17.00 | 17.72 | 13015 | 2257.11 | 1.67% |
| 2024-03-01 | 17.68 | 17.54 | -0.14 | -0.79% | 17.25 | 17.80 | 12093 | 2120.61 | 1.55% |
| 2024-02-29 | 17.22 | 17.68 | 0.30 | 1.73% | 16.89 | 17.72 | 19436 | 3351.15 | 2.49% |
| 2024-02-28 | 18.90 | 17.38 | -1.46 | -7.75% | 17.05 | 19.41 | 29260 | 5274.13 | 3.75% |
| 2024-02-27 | 18.21 | 18.84 | 0.48 | 2.61% | 18.09 | 18.84 | 13456 | 2481.47 | 1.72% |
| 2024-02-26 | 18.36 | 18.36 | 0.08 | 0.44% | 17.95 | 19.00 | 16149 | 2970.73 | 2.07% |
| 2024-02-23 | 18.10 | 18.28 | 0.34 | 1.90% | 17.94 | 18.72 | 11828 | 2166.67 | 1.51% |
| 2024-02-22 | 17.69 | 17.94 | 0.39 | 2.22% | 17.29 | 17.99 | 14018 | 2467.98 | 1.79% |
| 2024-02-21 | 16.87 | 17.55 | 0.77 | 4.59% | 16.62 | 18.32 | 17855 | 3146.47 | 2.29% |
| 2024-02-20 | 17.02 | 16.78 | -0.42 | -2.44% | 16.37 | 17.12 | 14394 | 2398.38 | 1.84% |
| 2024-02-19 | 17.78 | 17.20 | -0.58 | -3.26% | 17.01 | 17.99 | 18421 | 3211.28 | 2.36% |
| 2024-02-08 | 16.04 | 17.78 | 1.68 | 10.43% | 14.63 | 17.97 | 30998 | 5132.92 | 3.97% |
| 2024-02-07 | 16.90 | 16.10 | -0.60 | -3.59% | 15.34 | 16.90 | 17184 | 2741.85 | 2.20% |
| 2024-02-06 | 16.58 | 16.70 | 0.00 | 0.00% | 15.17 | 17.60 | 15106 | 2485.72 | 1.93% |